SPH
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-03-03 | T39.SI | SGD | $1.2800 | $1.2600 | $1.2900 | $1.2700 | $1.2800 | 12,726,400 | |
| 2021-03-02 | T39.SI | SGD | $1.2600 | $1.2600 | $1.3000 | $1.2600 | $1.2700 | 12,303,700 | |
| 2021-03-01 | T39.SI | SGD | $1.2800 | $1.2600 | $1.3000 | $1.2800 | $1.2900 | 27,992,500 | |
| 2021-02-26 | T39.SI | SGD | $1.4000 | $1.2800 | $1.4000 | $1.3900 | $1.4000 | 62,339,400 | |
| 2021-02-25 | T39.SI | SGD | $1.2800 | $1.2500 | $1.2900 | $1.2700 | $1.2800 | 12,302,000 | |
| 2021-02-24 | T39.SI | SGD | $1.2500 | $1.2500 | $1.2900 | $1.2400 | $1.2500 | 16,769,600 | |
| 2021-02-23 | T39.SI | SGD | $1.2700 | $1.2200 | $1.2800 | $1.2700 | $1.2800 | 17,887,200 | |
| 2021-02-22 | T39.SI | SGD | $1.2300 | $1.2200 | $1.2300 | $1.2200 | $1.2300 | 3,324,800 | |
| 2021-02-19 | T39.SI | SGD | $1.2200 | $1.2100 | $1.2300 | $1.2100 | $1.2200 | 4,603,400 | |
| 2021-02-18 | T39.SI | SGD | $1.2300 | $1.2100 | $1.2300 | $1.2200 | $1.2300 | 7,958,300 | |
| 2021-02-17 | T39.SI | SGD | $1.2200 | $1.2200 | $1.2400 | $1.2200 | $1.2300 | 6,278,000 | |
| 2021-02-16 | T39.SI | SGD | $1.2200 | $1.2000 | $1.2400 | $1.2200 | $1.2300 | 6,096,800 | |
| 2021-02-15 | T39.SI | SGD | $1.2100 | $1.1900 | $1.2200 | $1.2000 | $1.2100 | 8,209,100 | |
| 2021-02-11 | T39.SI | SGD | $1.1900 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 1,105,000 | |
| 2021-02-10 | T39.SI | SGD | $1.1900 | $1.1800 | $1.2000 | $1.1800 | $1.1900 | 1,972,000 | |
| 2021-02-09 | T39.SI | SGD | $1.1900 | $1.1900 | $1.2100 | $1.1900 | $1.2000 | 3,531,200 | |
| 2021-02-08 | T39.SI | SGD | $1.1900 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 2,590,300 | |
| 2021-02-05 | T39.SI | SGD | $1.2000 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 2,494,500 | |
| 2021-02-04 | T39.SI | SGD | $1.1900 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 5,832,500 | |
| 2021-02-03 | T39.SI | SGD | $1.1900 | $1.1900 | $1.2200 | $1.1900 | $1.2000 | 6,014,300 | |
| 2021-02-02 | T39.SI | SGD | $1.2100 | $1.2000 | $1.2300 | $1.2000 | $1.2100 | 5,111,600 | |
| 2021-02-01 | T39.SI | SGD | $1.2000 | $1.1700 | $1.2000 | $1.1900 | $1.2000 | 5,758,200 | |
| 2021-01-29 | T39.SI | SGD | $1.1800 | $1.1800 | $1.2200 | $1.1800 | $1.1900 | 7,349,100 | |
| 2021-01-28 | T39.SI | SGD | $1.2100 | $1.1800 | $1.2300 | $1.2100 | $1.2200 | 11,616,700 | |
| 2021-01-27 | T39.SI | SGD | $1.2100 | $1.1900 | $1.2300 | $1.2100 | $1.2200 | 7,093,700 | |
| 2021-01-26 | T39.SI | SGD | $1.1900 | $1.1900 | $1.2200 | $1.1800 | $1.1900 | 7,197,900 | |
| 2021-01-25 | T39.SI | SGD | $1.2200 | $1.1900 | $1.2200 | $1.2100 | $1.2200 | 3,777,400 | |
| 2021-01-22 | T39.SI | SGD | $1.1900 | $1.1900 | $1.2100 | $1.1900 | $1.2000 | 4,840,700 | |
| 2021-01-21 | T39.SI | SGD | $1.2100 | $1.2000 | $1.2200 | $1.2000 | $1.2100 | 4,729,000 | |
| 2021-01-20 | T39.SI | SGD | $1.2200 | $1.1900 | $1.2200 | $1.2100 | $1.2200 | 7,861,400 | |
| 2021-01-19 | T39.SI | SGD | $1.2100 | $1.2100 | $1.2500 | $1.2100 | $1.2200 | 7,826,700 | |
| 2021-01-18 | T39.SI | SGD | $1.2200 | $1.1900 | $1.2200 | $1.2100 | $1.2200 | 4,702,700 | |
| 2021-01-15 | T39.SI | SGD | $1.2200 | $1.2100 | $1.2300 | $1.2100 | $1.2200 | 7,787,800 | |
| 2021-01-14 | T39.SI | SGD | $1.2300 | $1.2100 | $1.2500 | $1.2300 | $1.2400 | 12,894,500 | |
| 2021-01-13 | T39.SI | SGD | $1.2000 | $1.1700 | $1.2100 | $1.2000 | $1.2100 | 11,325,000 | |
| 2021-01-12 | T39.SI | SGD | $1.1800 | $1.1500 | $1.1800 | $1.1700 | $1.1800 | 6,299,300 | |
| 2021-01-11 | T39.SI | SGD | $1.1600 | $1.1500 | $1.1800 | $1.1600 | $1.1700 | 7,685,700 | |
| 2021-01-08 | T39.SI | SGD | $1.1600 | $1.1400 | $1.1700 | $1.1600 | $1.1700 | 7,383,500 | |
| 2021-01-07 | T39.SI | SGD | $1.1400 | $1.1200 | $1.1600 | $1.1400 | $1.1500 | 11,036,000 | |
| 2021-01-06 | T39.SI | SGD | $1.1300 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 3,484,100 | |
| 2021-01-05 | T39.SI | SGD | $1.1300 | $1.1100 | $1.1400 | $1.1200 | $1.1300 | 6,908,600 | |
| 2021-01-04 | T39.SI | SGD | $1.1400 | $1.1200 | $1.1400 | $1.1300 | $1.1400 | 2,698,800 | |
| 2020-12-31 | T39.SI | SGD | $1.1300 | $1.1200 | $1.1400 | $1.1200 | $1.1300 | 2,691,800 | |
| 2020-12-30 | T39.SI | SGD | $1.1300 | $1.1100 | $1.1400 | $1.1300 | $1.1400 | 4,504,200 | |
| 2020-12-29 | T39.SI | SGD | $1.1200 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 6,196,300 | |
| 2020-12-28 | T39.SI | SGD | $1.1000 | $1.0900 | $1.1100 | $1.0900 | $1.1000 | 3,853,200 | |
| 2020-12-24 | T39.SI | SGD | $1.0900 | $1.0900 | $1.1000 | $1.0900 | $1.1000 | 2,293,200 | |
| 2020-12-23 | T39.SI | SGD | $1.0900 | $1.0700 | $1.1100 | $1.0900 | $1.1000 | 4,383,300 | |
| 2020-12-22 | T39.SI | SGD | $1.0900 | $1.0700 | $1.1200 | $1.0800 | $1.0900 | 22,709,000 | |
| 2020-12-21 | T39.SI | SGD | $1.1200 | $1.1200 | $1.1400 | $1.1200 | $1.1300 | 6,713,900 |