SPH
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-28 | T39.SI | SGD | $2.3300 | $2.3200 | $2.3300 | $2.3200 | $2.3300 | 3,086,700 | |
| 2022-02-25 | T39.SI | SGD | $2.3200 | $2.3100 | $2.3300 | $2.3100 | $2.3200 | 2,626,200 | |
| 2022-02-24 | T39.SI | SGD | $2.3200 | $2.3100 | $2.3300 | $2.3100 | $2.3200 | 5,339,700 | |
| 2022-02-23 | T39.SI | SGD | $2.3300 | $2.3200 | $2.3300 | $2.3200 | $2.3300 | 2,194,700 | |
| 2022-02-22 | T39.SI | SGD | $2.3300 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 3,614,100 | |
| 2022-02-21 | T39.SI | SGD | $2.3300 | $2.3200 | $2.3300 | $2.3200 | $2.3300 | 1,120,600 | |
| 2022-02-18 | T39.SI | SGD | $2.3200 | $2.3200 | $2.3300 | $2.3200 | $2.3300 | 2,745,600 | |
| 2022-02-17 | T39.SI | SGD | $2.3200 | $2.3200 | $2.3300 | $2.3200 | $2.3300 | 1,463,700 | |
| 2022-02-16 | T39.SI | SGD | $2.3300 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 6,291,800 | |
| 2022-02-15 | T39.SI | SGD | $2.3300 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 14,925,700 | |
| 2022-02-14 | T39.SI | SGD | $2.3200 | $2.3100 | $2.3300 | $2.3100 | $2.3200 | 2,848,200 | |
| 2022-02-11 | T39.SI | SGD | $2.3300 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 4,134,800 | |
| 2022-02-10 | T39.SI | SGD | $2.3300 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 8,509,300 | |
| 2022-02-09 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,343,500 | |
| 2022-02-08 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,371,800 | |
| 2022-02-07 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,464,200 | |
| 2022-02-04 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,417,200 | |
| 2022-02-03 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 677,300 | |
| 2022-01-31 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 2,787,700 | |
| 2022-01-28 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 2,047,800 | |
| 2022-01-27 | T39.SI | SGD | $2.3400 | $2.3200 | $2.3400 | $2.3300 | $2.3400 | 6,879,000 | |
| 2022-01-26 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 3,765,900 | |
| 2022-01-25 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 4,021,700 | |
| 2022-01-24 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 2,209,700 | |
| 2022-01-21 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 774,700 | |
| 2022-01-20 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 2,503,900 | |
| 2022-01-19 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,177,600 | |
| 2022-01-18 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 6,627,600 | |
| 2022-01-17 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 5,416,200 | |
| 2022-01-14 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3300 | $2.3400 | 1,904,700 | |
| 2022-01-13 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3400 | $2.3500 | 6,239,100 | |
| 2022-01-12 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,002,300 | |
| 2022-01-11 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,795,700 | |
| 2022-01-10 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,589,800 | |
| 2022-01-07 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,720,300 | |
| 2022-01-06 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,639,000 | |
| 2022-01-05 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,542,400 | |
| 2022-01-04 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,551,100 | |
| 2022-01-03 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 555,100 | |
| 2021-12-31 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,082,552 | |
| 2021-12-30 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,276,900 | |
| 2021-12-29 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 909,200 | |
| 2021-12-28 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 495,200 | |
| 2021-12-27 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 768,800 | |
| 2021-12-24 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 424,800 | |
| 2021-12-23 | T39.SI | SGD | $2.3300 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 1,450,800 | |
| 2021-12-22 | T39.SI | SGD | $2.3400 | $2.3200 | $2.3400 | $2.3300 | $2.3400 | 5,380,700 | |
| 2021-12-21 | T39.SI | SGD | $2.3200 | $2.3200 | $2.3300 | $2.3200 | $2.3300 | 2,428,100 | |
| 2021-12-20 | T39.SI | SGD | $2.3300 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 4,283,000 | |
| 2021-12-17 | T39.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 9,554,100 |