Hong Leong Fin
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-05-06 | S41.SI | SGD | $2.2700 | $2.2700 | $2.3000 | $2.2700 | $2.2900 | 92,800 | |
| 2020-05-05 | S41.SI | SGD | $2.2600 | $2.2600 | $2.2700 | $2.2600 | $2.2700 | 70,000 | |
| 2020-05-04 | S41.SI | SGD | $2.2700 | $2.2500 | $2.2800 | $2.2700 | $2.2800 | 92,000 | |
| 2020-04-30 | S41.SI | SGD | $2.2900 | $2.2800 | $2.3200 | $2.2900 | $2.3100 | 119,400 | |
| 2020-04-29 | S41.SI | SGD | $2.2700 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 22,500 | |
| 2020-04-28 | S41.SI | SGD | $2.2500 | $2.2400 | $2.2800 | $2.2400 | $2.2500 | 50,200 | |
| 2020-04-27 | S41.SI | SGD | $2.2500 | $2.2300 | $2.3000 | $2.2400 | $2.2500 | 59,900 | |
| 2020-04-24 | S41.SI | SGD | $2.2500 | $2.2200 | $2.2600 | $2.2300 | $2.2500 | 16,300 | |
| 2020-04-23 | S41.SI | SGD | $2.2700 | $2.2300 | $2.2800 | $2.2500 | $2.2800 | 19,200 | |
| 2020-04-22 | S41.SI | SGD | $2.2500 | $2.2300 | $2.2500 | $2.2400 | $2.2500 | 36,200 | |
| 2020-04-21 | S41.SI | SGD | $2.2600 | $2.2300 | $2.2600 | $2.2500 | $2.2600 | 80,700 | |
| 2020-04-20 | S41.SI | SGD | $2.2600 | $2.2200 | $2.2700 | $2.2500 | $2.2700 | 74,000 | |
| 2020-04-17 | S41.SI | SGD | $2.2500 | $2.2500 | $2.2900 | $2.2500 | $2.2800 | 69,400 | |
| 2020-04-16 | S41.SI | SGD | $2.2500 | $2.2200 | $2.2600 | $2.2400 | $2.2500 | 31,400 | |
| 2020-04-15 | S41.SI | SGD | $2.2700 | $2.2500 | $2.3000 | $2.2600 | $2.2700 | 124,000 | |
| 2020-04-14 | S41.SI | SGD | $2.2800 | $2.2100 | $2.2800 | $2.2700 | $2.2800 | 139,400 | |
| 2020-04-13 | S41.SI | SGD | CDCD | $2.2200 | $2.2000 | $2.2500 | $2.2100 | $2.2200 | 152,800 |
| 2020-04-09 | S41.SI | SGD | CD | $2.2300 | $2.1800 | $2.2300 | $2.2300 | $2.2400 | 126,300 |
| 2020-04-08 | S41.SI | SGD | CD | $2.1600 | $2.1400 | $2.1900 | $2.1600 | $2.2000 | 43,100 |
| 2020-04-07 | S41.SI | SGD | CD | $2.2000 | $2.1300 | $2.2200 | $2.1900 | $2.2000 | 162,000 |
| 2020-04-06 | S41.SI | SGD | CD | $2.1000 | $2.0800 | $2.1100 | $2.1000 | $2.1200 | 89,000 |
| 2020-04-03 | S41.SI | SGD | CD | $2.0900 | $2.0900 | $2.1200 | $2.0900 | $2.1000 | 163,500 |
| 2020-04-02 | S41.SI | SGD | CD | $2.1300 | $2.1100 | $2.1300 | $2.1200 | $2.1300 | 83,000 |
| 2020-04-01 | S41.SI | SGD | CD | $2.1400 | $2.1000 | $2.1400 | $2.1100 | $2.1400 | 138,300 |
| 2020-03-31 | S41.SI | SGD | CD | $2.1200 | $2.1200 | $2.1500 | $2.1200 | $2.1400 | 164,500 |
| 2020-03-30 | S41.SI | SGD | CD | $2.1200 | $2.0600 | $2.1200 | $2.1000 | $2.1200 | 156,300 |
| 2020-03-27 | S41.SI | SGD | CD | $2.1100 | $2.0700 | $2.1600 | $2.1100 | $2.1200 | 317,000 |
| 2020-03-26 | S41.SI | SGD | CD | $2.1000 | $2.0300 | $2.1000 | $2.0800 | $2.1000 | 290,300 |
| 2020-03-25 | S41.SI | SGD | CD | $2.1100 | $2.0400 | $2.1500 | $2.1100 | $2.1300 | 377,800 |
| 2020-03-24 | S41.SI | SGD | CD | $2.0800 | $2.0100 | $2.0800 | $2.0600 | $2.0900 | 119,400 |
| 2020-03-23 | S41.SI | SGD | CD | $2.0000 | $1.9500 | $2.0400 | $1.9900 | $2.0000 | 236,300 |
| 2020-03-20 | S41.SI | SGD | CD | $2.0900 | $2.0200 | $2.1100 | $2.0900 | $2.1000 | 371,900 |
| 2020-03-19 | S41.SI | SGD | CD | $2.0400 | $1.9800 | $2.0900 | $2.0400 | $2.0500 | 419,200 |
| 2020-03-18 | S41.SI | SGD | CD | $2.1100 | $2.1000 | $2.2500 | $2.1000 | $2.1100 | 673,700 |
| 2020-03-17 | S41.SI | SGD | CD | $2.2200 | $2.2000 | $2.2500 | $2.2100 | $2.2200 | 505,300 |
| 2020-03-16 | S41.SI | SGD | CD | $2.2900 | $2.2800 | $2.3500 | $2.2900 | $2.3000 | 415,600 |
| 2020-03-13 | S41.SI | SGD | CD | $2.4000 | $2.3000 | $2.4100 | $2.3800 | $2.4000 | 467,500 |
| 2020-03-12 | S41.SI | SGD | CD | $2.4100 | $2.4000 | $2.4600 | $2.4100 | $2.4200 | 278,900 |
| 2020-03-11 | S41.SI | SGD | CD | $2.4900 | $2.4600 | $2.5300 | $2.4800 | $2.4900 | 175,700 |
| 2020-03-10 | S41.SI | SGD | CD | $2.5000 | $2.4200 | $2.5000 | $2.4800 | $2.5000 | 200,700 |
| 2020-03-09 | S41.SI | SGD | CD | $2.4600 | $2.4400 | $2.5700 | $2.4400 | $2.4600 | 755,300 |
| 2020-03-06 | S41.SI | SGD | CD | $2.5800 | $2.5700 | $2.6000 | $2.5700 | $2.5800 | 155,600 |
| 2020-03-05 | S41.SI | SGD | CD | $2.6000 | $2.5900 | $2.6000 | $2.5900 | $2.6000 | 85,900 |
| 2020-03-04 | S41.SI | SGD | CD | $2.6000 | $2.5800 | $2.6000 | $2.5800 | $2.6000 | 105,300 |
| 2020-03-03 | S41.SI | SGD | CD | $2.5900 | $2.5800 | $2.6000 | $2.5900 | $2.6000 | 114,700 |
| 2020-03-02 | S41.SI | SGD | CD | $2.5800 | $2.5500 | $2.5800 | $2.5700 | $2.5800 | 326,500 |
| 2020-02-28 | S41.SI | SGD | CD | $2.5600 | $2.5500 | $2.5800 | $2.5600 | $2.5700 | 726,000 |
| 2020-02-27 | S41.SI | SGD | $2.5900 | $2.5800 | $2.6000 | $2.5800 | $2.5900 | 187,800 | |
| 2020-02-26 | S41.SI | SGD | $2.6000 | $2.5900 | $2.6200 | $2.5900 | $2.6000 | 235,400 | |
| 2020-02-25 | S41.SI | SGD | $2.6100 | $2.6000 | $2.6200 | $2.6100 | $2.6200 | 70,000 |