SPH
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-12-18 | T39.SI | SGD | $1.1400 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 15,193,400 | |
| 2020-12-17 | T39.SI | SGD | $1.1400 | $1.1400 | $1.1700 | $1.1400 | $1.1500 | 7,675,200 | |
| 2020-12-16 | T39.SI | SGD | $1.1700 | $1.1600 | $1.1800 | $1.1600 | $1.1700 | 5,111,200 | |
| 2020-12-15 | T39.SI | SGD | $1.1600 | $1.1500 | $1.1800 | $1.1600 | $1.1700 | 7,281,300 | |
| 2020-12-14 | T39.SI | SGD | $1.1900 | $1.1300 | $1.2000 | $1.1800 | $1.1900 | 15,652,600 | |
| 2020-12-11 | T39.SI | SGD | $1.1300 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 4,050,600 | |
| 2020-12-10 | T39.SI | SGD | $1.1400 | $1.1300 | $1.1600 | $1.1300 | $1.1400 | 7,902,600 | |
| 2020-12-09 | T39.SI | SGD | $1.1600 | $1.1400 | $1.1700 | $1.1500 | $1.1600 | 12,096,400 | |
| 2020-12-08 | T39.SI | SGD | $1.1600 | $1.1600 | $1.2000 | $1.1600 | $1.1700 | 9,174,600 | |
| 2020-12-07 | T39.SI | SGD | $1.2000 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 11,580,300 | |
| 2020-12-04 | T39.SI | SGD | XD | $1.1700 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 7,231,500 |
| 2020-12-03 | T39.SI | SGD | XD | $1.1700 | $1.1600 | $1.1900 | $1.1700 | $1.1800 | 5,945,200 |
| 2020-12-02 | T39.SI | SGD | CD | $1.1900 | $1.1800 | $1.2200 | $1.1800 | $1.1900 | 8,368,200 |
| 2020-12-01 | T39.SI | SGD | CD | $1.2200 | $1.1700 | $1.2400 | $1.2100 | $1.2200 | 13,538,800 |
| 2020-11-30 | T39.SI | SGD | CD | $1.1900 | $1.1900 | $1.2500 | $1.1900 | $1.2000 | 18,190,900 |
| 2020-11-27 | T39.SI | SGD | CD | $1.2200 | $1.2200 | $1.2500 | $1.2200 | $1.2300 | 8,639,100 |
| 2020-11-26 | T39.SI | SGD | CD | $1.2300 | $1.2100 | $1.2400 | $1.2200 | $1.2300 | 6,622,800 |
| 2020-11-25 | T39.SI | SGD | CD | $1.2200 | $1.2200 | $1.2800 | $1.2200 | $1.2300 | 16,420,800 |
| 2020-11-24 | T39.SI | SGD | CD | $1.2500 | $1.2100 | $1.2500 | $1.2400 | $1.2500 | 19,078,600 |
| 2020-11-23 | T39.SI | SGD | CD | $1.2300 | $1.1900 | $1.3100 | $1.2200 | $1.2300 | 59,843,300 |
| 2020-11-20 | T39.SI | SGD | CD | $1.2500 | $1.0500 | $1.2800 | $1.2500 | $1.2600 | 85,606,500 |
| 2020-11-19 | T39.SI | SGD | CD | $1.0500 | $1.0400 | $1.0500 | $1.0400 | $1.0500 | 6,862,500 |
| 2020-11-18 | T39.SI | SGD | CD | $1.0500 | $1.0300 | $1.0500 | $1.0400 | $1.0500 | 9,695,400 |
| 2020-11-17 | T39.SI | SGD | CD | $1.0400 | $1.0200 | $1.0400 | $1.0300 | $1.0400 | 10,235,000 |
| 2020-11-16 | T39.SI | SGD | CD | $1.0300 | $1.0100 | $1.0400 | $1.0200 | $1.0300 | 15,530,200 |
| 2020-11-13 | T39.SI | SGD | CD | $1.0100 | $1.0100 | $1.0300 | $1.0100 | $1.0200 | 5,771,500 |
| 2020-11-12 | T39.SI | SGD | CD | $1.0200 | $1.0000 | $1.0200 | $1.0100 | $1.0200 | 6,785,600 |
| 2020-11-11 | T39.SI | SGD | CD | $1.0200 | $1.0100 | $1.0300 | $1.0100 | $1.0200 | 8,166,300 |
| 2020-11-10 | T39.SI | SGD | CD | $1.0200 | $1.0100 | $1.0400 | $1.0200 | $1.0300 | 19,206,600 |
| 2020-11-09 | T39.SI | SGD | CD | $1.0200 | $1.0000 | $1.0200 | $1.0100 | $1.0200 | 5,049,000 |
| 2020-11-06 | T39.SI | SGD | CD | $1.0000 | $0.9950 | $1.0100 | $1.0000 | $1.0100 | 3,479,000 |
| 2020-11-05 | T39.SI | SGD | CD | $1.0000 | $0.9950 | $1.0100 | $1.0000 | $1.0100 | 6,938,100 |
| 2020-11-04 | T39.SI | SGD | CD | $0.9950 | $0.9900 | $1.0100 | $0.9950 | $1.0000 | 6,004,100 |
| 2020-11-03 | T39.SI | SGD | CD | $1.0000 | $0.9900 | $1.0100 | $1.0000 | $1.0100 | 4,554,500 |
| 2020-11-02 | T39.SI | SGD | CD | $0.9900 | $0.9900 | $1.0000 | $0.9900 | $0.9950 | 4,422,100 |
| 2020-10-30 | T39.SI | SGD | CD | $0.9900 | $0.9900 | $1.0100 | $0.9900 | $0.9950 | 8,823,400 |
| 2020-10-29 | T39.SI | SGD | CD | $0.9950 | $0.9950 | $1.0100 | $0.9950 | $1.0000 | 11,641,600 |
| 2020-10-28 | T39.SI | SGD | CD | $1.0200 | $1.0000 | $1.0200 | $1.0100 | $1.0200 | 5,748,300 |
| 2020-10-27 | T39.SI | SGD | CD | $1.0000 | $1.0000 | $1.0100 | $1.0000 | $1.0100 | 1,589,200 |
| 2020-10-26 | T39.SI | SGD | CD | $1.0100 | $1.0000 | $1.0200 | $1.0100 | $1.0200 | 4,299,400 |
| 2020-10-23 | T39.SI | SGD | CD | $1.0100 | $1.0000 | $1.0200 | $1.0000 | $1.0100 | 3,995,400 |
| 2020-10-22 | T39.SI | SGD | CD | $1.0000 | $1.0000 | $1.0100 | $1.0000 | $1.0100 | 1,741,800 |
| 2020-10-21 | T39.SI | SGD | CD | $1.0000 | $1.0000 | $1.0200 | $1.0000 | $1.0100 | 4,048,600 |
| 2020-10-20 | T39.SI | SGD | CD | $1.0100 | $1.0000 | $1.0200 | $1.0100 | $1.0200 | 6,401,500 |
| 2020-10-19 | T39.SI | SGD | CD | $1.0200 | $1.0100 | $1.0300 | $1.0100 | $1.0200 | 7,337,300 |
| 2020-10-16 | T39.SI | SGD | CD | $1.0100 | $1.0000 | $1.0200 | $1.0100 | $1.0200 | 7,321,000 |
| 2020-10-15 | T39.SI | SGD | CD | $1.0100 | $0.9950 | $1.0100 | $1.0000 | $1.0100 | 16,645,700 |
| 2020-10-14 | T39.SI | SGD | CD | $1.0000 | $0.9900 | $1.0300 | $1.0000 | $1.0100 | 44,018,300 |
| 2020-10-13 | T39.SI | SGD | $1.0500 | $1.0400 | $1.0600 | $1.0500 | $1.0600 | 4,640,400 | |
| 2020-10-12 | T39.SI | SGD | $1.0500 | $1.0500 | $1.0700 | $1.0500 | $1.0600 | 5,240,900 |