1. Home
  2. Analytics
  3. Stocks
  4. Venture 5xShortSG211105
Venture 5xShortSG211105

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-04-02 DGOW.SI SGD $0.0710 $0.0710 $0.0920 $0.0690 $0.0760 2,247,000
2020-04-01 DGOW.SI SGD $0.0820 $0.0720 $0.0850 $0.0750 $0.0860 2,713,000
2020-03-31 DGOW.SI SGD $0.0730 $0.0700 $0.0780 $0.0700 $0.0730 2,121,000
2020-03-30 DGOW.SI SGD $0.0850 $0.0760 $0.0860 $0.0790 $0.0850 3,741,600
2020-03-27 DGOW.SI SGD $0.0650 $0.0540 $0.0670 $0.0650 $0.0670 2,730,200
2020-03-26 DGOW.SI SGD $0.0650 $0.0630 $0.0730 $0.0620 $0.0670 2,805,000
2020-03-25 DGOW.SI SGD $0.0620 $0.0620 $0.0810 $0.0610 $0.0630 2,791,000
2020-03-24 DGOW.SI SGD $0.0750 $0.0750 $0.1130 $0.0720 $0.0800 7,167,900
2020-03-23 DGOW.SI SGD $0.1350 $0.1200 $0.1350 $0.1240 $0.1360 5,722,900
2020-03-20 DGOW.SI SGD $0.0900 $0.0900 $0.1270 $0.0810 $0.1000 5,072,700
2020-03-19 DGOW.SI SGD $0.1010 $0.0870 $0.1200 $0.0990 $0.1180 6,158,100
2020-03-18 DGOW.SI SGD $0.0900 $0.0750 $0.0950 $0.0770 $0.0950 6,632,800
2020-03-17 DGOW.SI SGD $0.0900 $0.0770 $0.0950 $0.0830 $0.0890 4,609,800
2020-03-16 DGOW.SI SGD $0.0840 $0.0640 $0.0840 $0.0800 $0.0840 6,838,200
2020-03-13 DGOW.SI SGD $0.0600 $0.0530 $0.0710 $0.0570 $0.0610 7,278,100
2020-03-12 DGOW.SI SGD $0.0570 $0.0510 $0.0570 $0.0530 $0.0580 6,040,800
2020-03-11 DGOW.SI SGD $0.0480 $0.0400 $0.0480 $0.0430 $0.0480 6,140,000
2020-03-10 DGOW.SI SGD $0.0470 $0.0450 $0.0550 $0.0460 $0.0480 5,910,000
2020-03-09 DGOW.SI SGD $0.0540 $0.0470 $0.0540 $0.0520 $0.0540 5,358,700
2020-03-06 DGOW.SI SGD $0.0430 $0.0410 $0.0430 $0.0420 $0.0440 3,270,000
2020-03-05 DGOW.SI SGD $0.0410 $0.0400 $0.0410 $0.0400 $0.0420 1,800,000
2020-03-04 DGOW.SI SGD $0.0410 $0.0410 $0.0420 $0.0400 $0.0430 1,450,000
2020-03-03 DGOW.SI SGD $0.0420 $0.0390 $0.0430 $0.0410 $0.0430 2,724,400
2020-03-02 DGOW.SI SGD $0.0430 $0.0430 $0.0480 $0.0420 $0.0450 2,606,200
2020-02-28 DGOW.SI SGD $0.0490 $0.0390 $0.0540 $0.0490 $0.0500 10,365,700
2020-02-27 DGOW.SI SGD $0.0490 $0.0490 $0.0520 $0.0490 $0.0510 2,080,000
2020-02-26 DGOW.SI SGD $0.0500 $0.0480 $0.0530 $0.0480 $0.0510 1,640,000
2020-02-25 DGOW.SI SGD $0.0480 $0.0470 $0.0530 $0.0470 $0.0500 4,513,600
2020-02-24 DGOW.SI SGD $0.0550 $0.0490 $0.0560 $0.0490 $0.0560 7,679,500
2020-02-21 DGOW.SI SGD $0.0460 $0.0460 $0.0470 $0.0450 $0.0480 1,062,500
2020-02-20 DGOW.SI SGD $0.0460 $0.0460 $0.0460 $0.0450 $0.0470 570,000
2020-02-19 DGOW.SI SGD $0.0460 $0.0460 $0.0470 $0.0440 $0.0480 224,400
2020-02-18 DGOW.SI SGD $0.0480 $0.0460 $0.0490 $0.0470 $0.0480 1,977,000
2020-02-17 DGOW.SI SGD $0.0460 $0.0440 $0.0470 $0.0450 $0.0470 1,430,000
2020-02-14 DGOW.SI SGD $0.0420 $0.0420 $0.0450 $0.0420 $0.0440 632,400
2020-02-13 DGOW.SI SGD $0.0430 $0.0430 $0.0440 $0.0430 $0.0450 760,000
2020-02-12 DGOW.SI SGD $0.0450 $0.0450 $0.0480 $0.0440 $0.0470 3,402,800
2020-02-11 DGOW.SI SGD $0.0490 $0.0480 $0.0490 $0.0490 $0.0510 990,000
2020-02-10 DGOW.SI SGD $0.0510 $0.0510 $0.0550 $0.0500 $0.0530 1,097,000
2020-02-07 DGOW.SI SGD $0.0530 $0.0490 $0.0540 $0.0510 $0.0540 4,374,000
2020-02-06 DGOW.SI SGD $0.0490 $0.0490 $0.0520 $0.0480 $0.0500 3,313,700
2020-02-05 DGOW.SI SGD $0.0520 $0.0520 $0.0540 $0.0510 $0.0540 2,360,000
2020-02-04 DGOW.SI SGD $0.0550 $0.0550 $0.0570 $0.0550 $0.0570 1,943,000
2020-02-03 DGOW.SI SGD $0.0610 $0.0580 $0.0620 $0.0600 $0.0650 2,285,000
2020-01-31 DGOW.SI SGD $0.0560 $0.0530 $0.0580 $0.0550 $0.0580 2,611,000
2020-01-30 DGOW.SI SGD $0.0550 $0.0520 $0.0590 $0.0550 $0.0560 16,421,600
2020-01-29 DGOW.SI SGD $0.0590 $0.0590 $0.0610 $0.0590 $0.0610 3,468,000
2020-01-28 DGOW.SI SGD $0.0650 $0.0620 $0.0660 $0.0610 $0.0660 6,042,200
2020-01-24 DGOW.SI SGD $0.0580 $0.0000 $0.0000 $0.0540 $0.0580 0
2020-01-23 DGOW.SI SGD $0.0580 $0.0530 $0.0580 $0.0560 $0.0580 5,299,800

Copyright © SGTRADES 2018