ETC Singapore
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1C0.SI | SGD | $0.0150 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | 1,070,400 | |
| 2026-10-01 | 1C0.SI | SGD | $0.0150 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | 1,180,600 | |
| 2026-09-30 | 1C0.SI | SGD | $0.0160 | $0.0150 | $0.0160 | $0.0150 | $0.0160 | 1,445,500 | |
| 2026-09-29 | 1C0.SI | SGD | $0.0160 | $0.0140 | $0.0170 | $0.0150 | $0.0160 | 12,952,200 | |
| 2026-09-28 | 1C0.SI | SGD | $0.0140 | $0.0140 | $0.0150 | $0.0130 | $0.0140 | 2,678,300 | |
| 2026-09-25 | 1C0.SI | SGD | $0.0150 | $0.0000 | $0.0000 | $0.0140 | $0.0150 | 0 | |
| 2026-09-24 | 1C0.SI | SGD | $0.0150 | $0.0140 | $0.0160 | $0.0140 | $0.0150 | 4,965,400 | |
| 2026-09-23 | 1C0.SI | SGD | $0.0130 | $0.0130 | $0.0140 | $0.0130 | $0.0140 | 634,600 | |
| 2026-09-22 | 1C0.SI | SGD | $0.0140 | $0.0140 | $0.0140 | $0.0130 | $0.0140 | 360,000 | |
| 2026-09-21 | 1C0.SI | SGD | $0.0140 | $0.0130 | $0.0140 | $0.0130 | $0.0140 | 108,000 | |
| 2026-09-18 | 1C0.SI | SGD | $0.0140 | $0.0140 | $0.0150 | $0.0130 | $0.0150 | 1,214,400 | |
| 2026-09-17 | 1C0.SI | SGD | $0.0150 | $0.0130 | $0.0150 | $0.0140 | $0.0150 | 2,079,700 | |
| 2026-09-16 | 1C0.SI | SGD | $0.0150 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | 861,800 | |
| 2026-09-15 | 1C0.SI | SGD | $0.0140 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | 459,000 | |
| 2026-09-14 | 1C0.SI | SGD | $0.0140 | $0.0140 | $0.0160 | $0.0140 | $0.0150 | 936,800 | |
| 2026-09-11 | 1C0.SI | SGD | $0.0160 | $0.0150 | $0.0170 | $0.0150 | $0.0160 | 5,789,700 | |
| 2026-09-10 | 1C0.SI | SGD | $0.0160 | $0.0140 | $0.0160 | $0.0150 | $0.0160 | 2,976,500 | |
| 2026-09-09 | 1C0.SI | SGD | $0.0150 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | 2,201,000 | |
| 2026-09-08 | 1C0.SI | SGD | $0.0140 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | 1,015,700 | |
| 2026-09-07 | 1C0.SI | SGD | $0.0160 | $0.0000 | $0.0000 | $0.0140 | $0.0150 | 0 | |
| 2026-09-04 | 1C0.SI | SGD | $0.0160 | $0.0140 | $0.0160 | $0.0150 | $0.0160 | 102,700 | |
| 2026-09-03 | 1C0.SI | SGD | $0.0150 | $0.0140 | $0.0160 | $0.0150 | $0.0160 | 7,162,100 | |
| 2026-09-02 | 1C0.SI | SGD | $0.0150 | $0.0110 | $0.0160 | $0.0140 | $0.0150 | 10,166,900 | |
| 2026-09-01 | 1C0.SI | SGD | $0.0120 | $0.0000 | $0.0000 | $0.0110 | $0.0120 | 0 | |
| 2026-08-31 | 1C0.SI | SGD | $0.0120 | $0.0110 | $0.0120 | $0.0110 | $0.0120 | 1,789,200 | |
| 2026-08-28 | 1C0.SI | SGD | $0.0130 | $0.0110 | $0.0130 | $0.0120 | $0.0130 | 152,900 | |
| 2026-08-27 | 1C0.SI | SGD | $0.0130 | $0.0110 | $0.0130 | $0.0110 | $0.0130 | 39,200 | |
| 2026-08-26 | 1C0.SI | SGD | $0.0130 | $0.0110 | $0.0130 | $0.0120 | $0.0130 | 470,400 | |
| 2026-08-25 | 1C0.SI | SGD | $0.0130 | $0.0120 | $0.0130 | $0.0120 | $0.0130 | 828,800 | |
| 2026-08-24 | 1C0.SI | SGD | $0.0130 | $0.0120 | $0.0140 | $0.0120 | $0.0130 | 1,330,300 | |
| 2026-08-21 | 1C0.SI | SGD | $0.0140 | $0.0130 | $0.0140 | $0.0130 | $0.0140 | 235,300 | |
| 2026-08-20 | 1C0.SI | SGD | $0.0140 | $0.0120 | $0.0140 | $0.0130 | $0.0140 | 562,200 | |
| 2026-08-19 | 1C0.SI | SGD | $0.0140 | $0.0130 | $0.0140 | $0.0130 | $0.0140 | 1,603,900 | |
| 2026-08-18 | 1C0.SI | SGD | $0.0150 | $0.0130 | $0.0150 | $0.0140 | $0.0150 | 124,300 | |
| 2026-08-17 | 1C0.SI | SGD | $0.0150 | $0.0000 | $0.0000 | $0.0140 | $0.0150 | 0 | |
| 2026-08-14 | 1C0.SI | SGD | $0.0150 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | 191,800 | |
| 2026-08-13 | 1C0.SI | SGD | $0.0150 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | 371,900 | |
| 2026-08-12 | 1C0.SI | SGD | $0.0150 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | 887,100 | |
| 2026-08-11 | 1C0.SI | SGD | $0.0150 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | 3,593,300 | |
| 2026-08-07 | 1C0.SI | SGD | $0.0160 | $0.0150 | $0.0170 | $0.0150 | $0.0160 | 1,440,300 | |
| 2026-08-06 | 1C0.SI | SGD | $0.0170 | $0.0150 | $0.0170 | $0.0160 | $0.0170 | 150,800 | |
| 2026-08-05 | 1C0.SI | SGD | $0.0170 | $0.0160 | $0.0170 | $0.0160 | $0.0170 | 782,000 | |
| 2026-08-04 | 1C0.SI | SGD | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $0.0160 | 100,000 | |
| 2026-08-03 | 1C0.SI | SGD | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $0.0150 | 71,700 | |
| 2026-07-31 | 1C0.SI | SGD | $0.0160 | $0.0150 | $0.0160 | $0.0150 | $0.0160 | 400,900 | |
| 2026-07-30 | 1C0.SI | SGD | $0.0160 | $0.0150 | $0.0160 | $0.0150 | $0.0160 | 2,319,300 | |
| 2026-07-29 | 1C0.SI | SGD | $0.0160 | $0.0160 | $0.0170 | $0.0150 | $0.0160 | 2,300 | |
| 2026-07-28 | 1C0.SI | SGD | $0.0170 | $0.0150 | $0.0170 | $0.0160 | $0.0170 | 7,200 | |
| 2026-07-27 | 1C0.SI | SGD | $0.0170 | $0.0000 | $0.0000 | $0.0160 | $0.0170 | 0 | |
| 2026-07-24 | 1C0.SI | SGD | $0.0170 | $0.0160 | $0.0170 | $0.0160 | $0.0170 | 251,100 |