SPH
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-05-14 | T39.SI | SGD | $1.5800 | $1.5600 | $1.6400 | $1.5700 | $1.5800 | 26,524,000 | |
| 2021-05-12 | T39.SI | SGD | $1.6000 | $1.5700 | $1.6300 | $1.6000 | $1.6100 | 23,204,100 | |
| 2021-05-11 | T39.SI | SGD | $1.5800 | $1.5400 | $1.6000 | $1.5800 | $1.5900 | 20,550,200 | |
| 2021-05-10 | T39.SI | SGD | $1.5700 | $1.5000 | $1.6100 | $1.5700 | $1.5800 | 38,091,300 | |
| 2021-05-07 | T39.SI | SGD | $1.5200 | $1.5100 | $1.6300 | $1.5100 | $1.5200 | 92,436,800 | |
| 2021-05-06 | T39.SI | SGD | $1.7900 | $0.0000 | $0.0000 | $2.0000 | $1.5900 | 0 | |
| 2021-05-05 | T39.SI | SGD | XD | $1.7900 | $1.7800 | $1.8000 | $1.7900 | $1.8000 | 9,007,000 |
| 2021-05-04 | T39.SI | SGD | XD | $1.8100 | $1.7800 | $1.8100 | $1.8000 | $1.8100 | 5,384,600 |
| 2021-05-03 | T39.SI | SGD | CD | $1.8200 | $1.7900 | $1.8500 | $1.8100 | $1.8200 | 7,879,800 |
| 2021-04-30 | T39.SI | SGD | CD | $1.8400 | $1.8400 | $1.8800 | $1.8400 | $1.8500 | 8,051,400 |
| 2021-04-29 | T39.SI | SGD | CD | $1.8700 | $1.8100 | $1.8900 | $1.8700 | $1.8800 | 23,525,900 |
| 2021-04-28 | T39.SI | SGD | CD | $1.8200 | $1.7600 | $1.8300 | $1.8100 | $1.8200 | 13,509,400 |
| 2021-04-27 | T39.SI | SGD | CD | $1.7800 | $1.7700 | $1.8100 | $1.7800 | $1.7900 | 7,193,300 |
| 2021-04-26 | T39.SI | SGD | CD | $1.8000 | $1.7900 | $1.8300 | $1.7900 | $1.8000 | 9,103,900 |
| 2021-04-23 | T39.SI | SGD | CD | $1.8100 | $1.7900 | $1.8300 | $1.8100 | $1.8200 | 6,277,900 |
| 2021-04-22 | T39.SI | SGD | CD | $1.8300 | $1.8100 | $1.8500 | $1.8200 | $1.8300 | 11,729,200 |
| 2021-04-21 | T39.SI | SGD | CD | $1.8200 | $1.7400 | $1.8500 | $1.8200 | $1.8300 | 19,084,600 |
| 2021-04-20 | T39.SI | SGD | CD | $1.7800 | $1.7700 | $1.8900 | $1.7800 | $1.7900 | 32,172,100 |
| 2021-04-19 | T39.SI | SGD | CD | $1.8800 | $1.8200 | $1.9900 | $1.8700 | $1.8800 | 33,673,900 |
| 2021-04-16 | T39.SI | SGD | CD | $1.9800 | $1.9500 | $2.0000 | $1.9700 | $1.9800 | 24,653,600 |
| 2021-04-15 | T39.SI | SGD | CD | $1.9400 | $1.8600 | $1.9500 | $1.9400 | $1.9500 | 23,738,400 |
| 2021-04-14 | T39.SI | SGD | CD | $1.8800 | $1.8300 | $1.8800 | $1.8700 | $1.8800 | 15,084,000 |
| 2021-04-13 | T39.SI | SGD | CD | $1.8600 | $1.7500 | $1.8600 | $1.8500 | $1.8600 | 34,792,000 |
| 2021-04-12 | T39.SI | SGD | CD | $1.7500 | $1.7500 | $1.7700 | $1.7500 | $1.7600 | 9,201,500 |
| 2021-04-09 | T39.SI | SGD | CD | $1.7600 | $1.7600 | $1.7800 | $1.7600 | $1.7700 | 7,520,500 |
| 2021-04-08 | T39.SI | SGD | CD | $1.7700 | $1.7500 | $1.7800 | $1.7600 | $1.7700 | 13,163,800 |
| 2021-04-07 | T39.SI | SGD | CD | $1.7500 | $1.7400 | $1.7800 | $1.7500 | $1.7600 | 18,901,900 |
| 2021-04-06 | T39.SI | SGD | CD | $1.7600 | $1.7200 | $1.7900 | $1.7600 | $1.7700 | 25,112,400 |
| 2021-04-05 | T39.SI | SGD | CD | $1.7700 | $1.7000 | $1.7800 | $1.7700 | $1.7800 | 32,362,400 |
| 2021-04-01 | T39.SI | SGD | CD | $1.6700 | $1.5500 | $1.6700 | $1.6700 | $1.6800 | 47,033,900 |
| 2021-03-31 | T39.SI | SGD | CD | $1.5300 | $1.5300 | $1.6300 | $1.5300 | $1.5400 | 69,244,400 |
| 2021-03-30 | T39.SI | SGD | $1.5000 | $1.4800 | $1.5300 | $1.5000 | $1.5100 | 18,552,000 | |
| 2021-03-29 | T39.SI | SGD | $1.5000 | $1.4600 | $1.5200 | $1.5000 | $1.5100 | 29,096,200 | |
| 2021-03-26 | T39.SI | SGD | $1.4900 | $1.4100 | $1.4900 | $1.4800 | $1.4900 | 31,401,700 | |
| 2021-03-25 | T39.SI | SGD | $1.4100 | $1.4000 | $1.4200 | $1.4000 | $1.4100 | 8,823,300 | |
| 2021-03-24 | T39.SI | SGD | $1.4100 | $1.3600 | $1.4300 | $1.4100 | $1.4200 | 30,619,100 | |
| 2021-03-23 | T39.SI | SGD | $1.3700 | $1.3600 | $1.3800 | $1.3600 | $1.3700 | 4,704,800 | |
| 2021-03-22 | T39.SI | SGD | $1.3700 | $1.3300 | $1.3900 | $1.3700 | $1.3800 | 21,201,800 | |
| 2021-03-19 | T39.SI | SGD | $1.3100 | $1.3100 | $1.3300 | $1.3100 | $1.3200 | 27,272,500 | |
| 2021-03-18 | T39.SI | SGD | $1.3400 | $1.3100 | $1.3500 | $1.3300 | $1.3400 | 7,867,800 | |
| 2021-03-17 | T39.SI | SGD | $1.3100 | $1.3100 | $1.3400 | $1.3100 | $1.3200 | 9,480,000 | |
| 2021-03-16 | T39.SI | SGD | $1.3400 | $1.3200 | $1.3600 | $1.3400 | $1.3500 | 11,111,800 | |
| 2021-03-15 | T39.SI | SGD | $1.3500 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 8,462,200 | |
| 2021-03-12 | T39.SI | SGD | $1.3600 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 6,456,600 | |
| 2021-03-11 | T39.SI | SGD | $1.3500 | $1.3500 | $1.3900 | $1.3500 | $1.3600 | 10,323,000 | |
| 2021-03-10 | T39.SI | SGD | $1.3700 | $1.3600 | $1.3900 | $1.3700 | $1.3800 | 9,652,800 | |
| 2021-03-09 | T39.SI | SGD | $1.3800 | $1.3600 | $1.4200 | $1.3700 | $1.3800 | 16,904,800 | |
| 2021-03-08 | T39.SI | SGD | $1.4000 | $1.3600 | $1.4200 | $1.3900 | $1.4000 | 34,181,000 | |
| 2021-03-05 | T39.SI | SGD | $1.3600 | $1.3200 | $1.3800 | $1.3500 | $1.3600 | 14,752,900 | |
| 2021-03-04 | T39.SI | SGD | $1.3400 | $1.2800 | $1.3600 | $1.3300 | $1.3400 | 32,020,600 |