ETC Singapore
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-07-23 | 1C0.SI | SGD | $0.0170 | $0.0150 | $0.0170 | $0.0160 | $0.0170 | 560,600 | |
| 2026-07-22 | 1C0.SI | SGD | $0.0160 | $0.0160 | $0.0170 | $0.0150 | $0.0160 | 293,000 | |
| 2026-07-21 | 1C0.SI | SGD | $0.0160 | $0.0150 | $0.0170 | $0.0160 | $0.0170 | 523,300 | |
| 2026-07-20 | 1C0.SI | SGD | $0.0160 | $0.0140 | $0.0160 | $0.0150 | $0.0160 | 806,400 | |
| 2026-07-17 | 1C0.SI | SGD | $0.0160 | $0.0150 | $0.0160 | $0.0150 | $0.0160 | 283,100 | |
| 2026-07-16 | 1C0.SI | SGD | $0.0160 | $0.0150 | $0.0160 | $0.0150 | $0.0160 | 765,000 | |
| 2026-07-15 | 1C0.SI | SGD | $0.0160 | $0.0150 | $0.0160 | $0.0150 | $0.0160 | 1,221,500 | |
| 2026-07-14 | 1C0.SI | SGD | $0.0160 | $0.0150 | $0.0170 | $0.0150 | $0.0160 | 14,300 | |
| 2026-07-13 | 1C0.SI | SGD | $0.0150 | $0.0150 | $0.0170 | $0.0150 | $0.0170 | 701,400 | |
| 2026-07-10 | 1C0.SI | SGD | $0.0170 | $0.0150 | $0.0170 | $0.0160 | $0.0170 | 166,000 | |
| 2026-07-09 | 1C0.SI | SGD | $0.0170 | $0.0160 | $0.0180 | $0.0160 | $0.0170 | 700,200 | |
| 2026-07-08 | 1C0.SI | SGD | $0.0180 | $0.0180 | $0.0180 | $0.0170 | $0.0180 | 14,000 | |
| 2026-07-07 | 1C0.SI | SGD | $0.0180 | $0.0170 | $0.0180 | $0.0170 | $0.0180 | 1,534,700 | |
| 2026-07-06 | 1C0.SI | SGD | $0.0180 | $0.0170 | $0.0190 | $0.0170 | $0.0180 | 423,400 | |
| 2026-07-03 | 1C0.SI | SGD | $0.0190 | $0.0170 | $0.0190 | $0.0180 | $0.0190 | 757,100 | |
| 2026-07-02 | 1C0.SI | SGD | $0.0180 | $0.0180 | $0.0200 | $0.0170 | $0.0180 | 3,224,700 | |
| 2026-07-01 | 1C0.SI | SGD | $0.0180 | $0.0180 | $0.0200 | $0.0180 | $0.0200 | 705,700 | |
| 2026-06-30 | 1C0.SI | SGD | $0.0200 | $0.0190 | $0.0200 | $0.0190 | $0.0200 | 151,000 | |
| 2026-06-29 | 1C0.SI | SGD | $0.0200 | $0.0190 | $0.0200 | $0.0190 | $0.0200 | 500,100 | |
| 2026-06-26 | 1C0.SI | SGD | $0.0200 | $0.0190 | $0.0210 | $0.0190 | $0.0200 | 179,000 | |
| 2026-06-25 | 1C0.SI | SGD | $0.0200 | $0.0190 | $0.0200 | $0.0190 | $0.0200 | 482,400 | |
| 2026-06-24 | 1C0.SI | SGD | $0.0210 | $0.0200 | $0.0210 | $0.0200 | $0.0210 | 1,134,100 | |
| 2026-06-23 | 1C0.SI | SGD | $0.0210 | $0.0200 | $0.0210 | $0.0200 | $0.0210 | 274,500 | |
| 2026-06-22 | 1C0.SI | SGD | $0.0210 | $0.0200 | $0.0210 | $0.0200 | $0.0210 | 2,930,200 | |
| 2026-06-19 | 1C0.SI | SGD | $0.0210 | $0.0210 | $0.0210 | $0.0200 | $0.0210 | 1,052,000 | |
| 2026-06-18 | 1C0.SI | SGD | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $0.0220 | 1,674,900 | |
| 2026-06-17 | 1C0.SI | SGD | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $0.0220 | 687,000 | |
| 2026-06-16 | 1C0.SI | SGD | $0.0210 | $0.0210 | $0.0220 | $0.0210 | $0.0220 | 1,984,100 | |
| 2026-06-15 | 1C0.SI | SGD | $0.0220 | $0.0210 | $0.0220 | $0.0210 | $0.0220 | 392,500 | |
| 2026-06-12 | 1C0.SI | SGD | $0.0210 | $0.0210 | $0.0220 | $0.0210 | $0.0220 | 2,060,500 | |
| 2026-06-11 | 1C0.SI | SGD | $0.0210 | $0.0210 | $0.0220 | $0.0200 | $0.0210 | 4,890,900 | |
| 2026-06-10 | 1C0.SI | SGD | $0.0210 | $0.0210 | $0.0220 | $0.0210 | $0.0220 | 4,854,600 |