1. Home
  2. Analytics
  3. Stocks
  4. ETC Singapore
ETC Singapore

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-05-26 1C0.SI SGD $0.0320 $0.0300 $0.0340 $0.0310 $0.0320 10,191,900
2020-05-22 1C0.SI SGD $0.0280 $0.0280 $0.0320 $0.0280 $0.0300 3,080,000
2020-05-21 1C0.SI SGD $0.0330 $0.0320 $0.0400 $0.0330 $0.0340 21,361,300
2020-05-20 1C0.SI SGD $0.0310 $0.0210 $0.0320 $0.0300 $0.0310 10,264,400
2020-05-19 1C0.SI SGD $0.0200 $0.0000 $0.0000 $0.0210 $0.0230 0
2020-05-18 1C0.SI SGD $0.0200 $0.0190 $0.0220 $0.0200 $0.0220 409,000
2020-05-15 1C0.SI SGD $0.0220 $0.0000 $0.0000 $0.0190 $0.0230 0
2020-05-14 1C0.SI SGD $0.0220 $0.0000 $0.0000 $0.0190 $0.0230 0
2020-05-13 1C0.SI SGD $0.0220 $0.0210 $0.0220 $0.0210 $0.0220 850,000
2020-05-12 1C0.SI SGD $0.0180 $0.0180 $0.0180 $0.0180 $0.0210 200,000
2020-05-11 1C0.SI SGD $0.0180 $0.0180 $0.0180 $0.0180 $0.0210 200,000
2020-05-08 1C0.SI SGD $0.0190 $0.0190 $0.0190 $0.0190 $0.0220 121,000
2020-05-06 1C0.SI SGD $0.0200 $0.0190 $0.0200 $0.0200 $0.0220 774,000
2020-05-05 1C0.SI SGD $0.0210 $0.0000 $0.0000 $0.0190 $0.0220 0
2020-05-04 1C0.SI SGD $0.0210 $0.0000 $0.0000 $0.0190 $0.0220 0
2020-04-30 1C0.SI SGD $0.0210 $0.0210 $0.0260 $0.0200 $0.0210 1,520,000
2020-04-29 1C0.SI SGD $0.0220 $0.0180 $0.0250 $0.0210 $0.0220 3,898,200
2020-04-28 1C0.SI SGD $0.0180 $0.0160 $0.0180 $0.0160 $0.0180 350,000
2020-04-27 1C0.SI SGD $0.0140 $0.0140 $0.0180 $0.0150 $0.0180 230,000
2020-04-24 1C0.SI SGD $0.0180 $0.0170 $0.0180 $0.0150 $0.0180 60,000
2020-04-23 1C0.SI SGD $0.0150 $0.0150 $0.0150 $0.0150 $0.0170 389,800
2020-04-22 1C0.SI SGD $0.0150 $0.0000 $0.0000 $0.0130 $0.0150 0
2020-04-21 1C0.SI SGD $0.0150 $0.0000 $0.0000 $0.0130 $0.0150 0
2020-04-20 1C0.SI SGD $0.0150 $0.0000 $0.0000 $0.0130 $0.0150 0
2020-04-17 1C0.SI SGD $0.0150 $0.0000 $0.0000 $0.0130 $0.0150 0
2020-04-16 1C0.SI SGD $0.0150 $0.0000 $0.0000 $0.0130 $0.0150 0
2020-04-15 1C0.SI SGD $0.0150 $0.0150 $0.0150 $0.0140 $0.0150 187,900
2020-04-14 1C0.SI SGD $0.0150 $0.0150 $0.0150 $0.0150 $0.0180 24,000
2020-04-13 1C0.SI SGD $0.0120 $0.0000 $0.0000 $0.0130 $0.0180 0
2020-04-09 1C0.SI SGD $0.0120 $0.0000 $0.0000 $0.0120 $0.0190 0
2020-04-08 1C0.SI SGD $0.0120 $0.0000 $0.0000 $0.0120 $0.0190 0
2020-04-07 1C0.SI SGD $0.0120 $0.0000 $0.0000 $0.0130 $0.0190 0
2020-04-06 1C0.SI SGD $0.0120 $0.0000 $0.0000 $0.0120 $0.0190 0
2020-04-03 1C0.SI SGD $0.0120 $0.0000 $0.0000 $0.0130 $0.0190 0
2020-04-02 1C0.SI SGD $0.0120 $0.0120 $0.0120 $0.0120 $0.0190 7,000
2020-04-01 1C0.SI SGD $0.0140 $0.0000 $0.0000 $0.0120 $0.0190 0
2020-03-31 1C0.SI SGD $0.0140 $0.0000 $0.0000 $0.0120 $0.0180 0
2020-03-30 1C0.SI SGD $0.0140 $0.0140 $0.0140 $0.0140 $0.0190 21,000
2020-03-27 1C0.SI SGD $0.0130 $0.0000 $0.0000 $0.0140 $0.0190 0
2020-03-26 1C0.SI SGD $0.0130 $0.0000 $0.0000 $0.0140 $0.0190 0
2020-03-25 1C0.SI SGD $0.0130 $0.0000 $0.0000 $0.0140 $0.0190 0
2020-03-24 1C0.SI SGD $0.0130 $0.0130 $0.0130 $0.0140 $0.0250 5,000
2020-03-23 1C0.SI SGD $0.0150 $0.0150 $0.0150 $0.0150 $0.0180 356,200
2020-03-20 1C0.SI SGD $0.0120 $0.0110 $0.0120 $0.0120 $0.0250 373,300
2020-03-19 1C0.SI SGD $0.0120 $0.0120 $0.0120 $0.0120 $0.0250 100,000
2020-03-18 1C0.SI SGD $0.0120 $0.0000 $0.0000 $0.0120 $0.0170 0
2020-03-17 1C0.SI SGD $0.0120 $0.0110 $0.0120 $0.0120 $0.0250 14,000
2020-03-16 1C0.SI SGD $0.0120 $0.0000 $0.0000 $0.0100 $0.0250 0
2020-03-13 1C0.SI SGD $0.0120 $0.0120 $0.0120 $0.0130 $0.0250 2,800
2020-03-12 1C0.SI SGD $0.0180 $0.0000 $0.0000 $0.0130 $0.0250 0

Copyright © SGTRADES 2018