SPH
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-04 | T39.SI | SGD | $1.9000 | $1.8800 | $1.9100 | $1.9000 | $1.9100 | 5,594,000 | |
| 2020-03-03 | T39.SI | SGD | $1.8800 | $1.8800 | $1.9300 | $1.8800 | $1.8900 | 7,255,000 | |
| 2020-03-02 | T39.SI | SGD | $1.8900 | $1.8700 | $1.9100 | $1.8900 | $1.9000 | 6,163,900 | |
| 2020-02-28 | T39.SI | SGD | $1.8900 | $1.8800 | $1.9200 | $1.8800 | $1.8900 | 11,690,800 | |
| 2020-02-27 | T39.SI | SGD | $1.9400 | $1.9200 | $1.9700 | $1.9400 | $1.9500 | 7,377,700 | |
| 2020-02-26 | T39.SI | SGD | $1.9500 | $1.9500 | $1.9800 | $1.9500 | $1.9600 | 5,948,100 | |
| 2020-02-25 | T39.SI | SGD | $1.9700 | $1.9700 | $1.9900 | $1.9700 | $1.9800 | 3,846,100 | |
| 2020-02-24 | T39.SI | SGD | $1.9700 | $1.9600 | $2.0000 | $1.9600 | $1.9700 | 8,435,500 | |
| 2020-02-21 | T39.SI | SGD | $2.0100 | $2.0000 | $2.0200 | $2.0000 | $2.0100 | 4,057,500 | |
| 2020-02-20 | T39.SI | SGD | $2.0100 | $2.0100 | $2.0400 | $2.0100 | $2.0200 | 4,452,100 | |
| 2020-02-19 | T39.SI | SGD | $2.0300 | $2.0100 | $2.0400 | $2.0200 | $2.0300 | 3,088,300 | |
| 2020-02-18 | T39.SI | SGD | $2.0200 | $2.0000 | $2.0300 | $2.0100 | $2.0200 | 2,595,300 | |
| 2020-02-17 | T39.SI | SGD | $2.0300 | $2.0200 | $2.0400 | $2.0300 | $2.0400 | 2,774,200 | |
| 2020-02-14 | T39.SI | SGD | $2.0500 | $2.0200 | $2.0600 | $2.0400 | $2.0600 | 4,434,600 | |
| 2020-02-13 | T39.SI | SGD | $2.0300 | $2.0100 | $2.0600 | $2.0200 | $2.0300 | 5,439,200 | |
| 2020-02-12 | T39.SI | SGD | $2.0400 | $2.0300 | $2.0600 | $2.0400 | $2.0500 | 5,448,500 | |
| 2020-02-11 | T39.SI | SGD | $2.0300 | $2.0100 | $2.0500 | $2.0200 | $2.0300 | 7,053,700 | |
| 2020-02-10 | T39.SI | SGD | $2.0000 | $1.9800 | $2.0100 | $1.9900 | $2.0000 | 2,372,800 | |
| 2020-02-07 | T39.SI | SGD | $2.0100 | $2.0000 | $2.0500 | $2.0000 | $2.0100 | 8,959,700 | |
| 2020-02-06 | T39.SI | SGD | $2.0100 | $1.9800 | $2.0300 | $2.0100 | $2.0200 | 10,316,400 | |
| 2020-02-05 | T39.SI | SGD | $2.0000 | $1.9800 | $2.0200 | $2.0000 | $2.0100 | 4,680,000 | |
| 2020-02-04 | T39.SI | SGD | $1.9900 | $1.9700 | $2.0200 | $1.9800 | $1.9900 | 5,665,000 | |
| 2020-02-03 | T39.SI | SGD | $1.9800 | $1.9600 | $2.0000 | $1.9800 | $1.9900 | 6,753,100 | |
| 2020-01-31 | T39.SI | SGD | $2.0200 | $1.9900 | $2.0300 | $2.0100 | $2.0200 | 8,950,400 | |
| 2020-01-30 | T39.SI | SGD | $1.9900 | $1.9800 | $2.0300 | $1.9900 | $2.0000 | 7,766,100 | |
| 2020-01-29 | T39.SI | SGD | $2.0400 | $2.0200 | $2.0500 | $2.0300 | $2.0400 | 4,033,600 | |
| 2020-01-28 | T39.SI | SGD | $2.0300 | $2.0100 | $2.0500 | $2.0300 | $2.0400 | 7,019,700 | |
| 2020-01-24 | T39.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0800 | $2.0900 | 1,491,400 | |
| 2020-01-23 | T39.SI | SGD | $2.1000 | $2.1000 | $2.1400 | $2.1000 | $2.1100 | 2,956,900 | |
| 2020-01-22 | T39.SI | SGD | $2.1300 | $2.0900 | $2.1300 | $2.1200 | $2.1300 | 3,476,200 | |
| 2020-01-21 | T39.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 4,415,400 | |
| 2020-01-20 | T39.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 3,818,500 | |
| 2020-01-17 | T39.SI | SGD | $2.1100 | $2.1000 | $2.1500 | $2.1000 | $2.1100 | 7,649,300 | |
| 2020-01-16 | T39.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 6,700,050 | |
| 2020-01-15 | T39.SI | SGD | $2.1200 | $2.1100 | $2.1700 | $2.1100 | $2.1200 | 5,867,500 | |
| 2020-01-14 | T39.SI | SGD | $2.1400 | $2.1400 | $2.1900 | $2.1400 | $2.1500 | 4,444,200 | |
| 2020-01-13 | T39.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 2,514,100 | |
| 2020-01-10 | T39.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 3,537,200 | |
| 2020-01-09 | T39.SI | SGD | $2.1800 | $2.1500 | $2.2000 | $2.1800 | $2.1900 | 3,796,300 | |
| 2020-01-08 | T39.SI | SGD | $2.1900 | $2.1200 | $2.2000 | $2.1800 | $2.1900 | 7,731,600 | |
| 2020-01-07 | T39.SI | SGD | $2.1900 | $2.1500 | $2.1900 | $2.1800 | $2.1900 | 3,303,900 | |
| 2020-01-06 | T39.SI | SGD | $2.1400 | $2.1300 | $2.1500 | $2.1300 | $2.1400 | 3,189,800 | |
| 2020-01-03 | T39.SI | SGD | $2.1500 | $2.1400 | $2.2100 | $2.1400 | $2.1500 | 5,437,000 | |
| 2020-01-02 | T39.SI | SGD | $2.2000 | $2.1700 | $2.2100 | $2.2000 | $2.2100 | 4,652,200 |