ETC Singapore
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-06-09 | 1C0.SI | SGD | $0.0210 | $0.0210 | $0.0220 | $0.0210 | $0.0220 | 5,502,500 | |
| 2026-06-08 | 1C0.SI | SGD | $0.0200 | $0.0200 | $0.0220 | $0.0200 | $0.0210 | 4,583,500 | |
| 2026-06-05 | 1C0.SI | SGD | $0.0220 | $0.0210 | $0.0220 | $0.0210 | $0.0220 | 17,307,200 | |
| 2026-06-04 | 1C0.SI | SGD | $0.0220 | $0.0210 | $0.0250 | $0.0210 | $0.0220 | 20,936,900 | |
| 2026-06-03 | 1C0.SI | SGD | $0.0230 | $0.0230 | $0.0240 | $0.0230 | $0.0240 | 8,498,400 | |
| 2026-06-02 | 1C0.SI | SGD | $0.0230 | $0.0230 | $0.0240 | $0.0220 | $0.0230 | 8,363,100 | |
| 2026-05-29 | 1C0.SI | SGD | $0.0250 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 1,162,600 | |
| 2026-05-28 | 1C0.SI | SGD | $0.0250 | $0.0240 | $0.0270 | $0.0240 | $0.0250 | 14,976,600 | |
| 2026-05-26 | 1C0.SI | SGD | $0.0270 | $0.0250 | $0.0300 | $0.0260 | $0.0270 | 64,278,800 | |
| 2026-05-25 | 1C0.SI | SGD | $0.0220 | $0.0210 | $0.0220 | $0.0210 | $0.0220 | 1,913,700 | |
| 2026-05-22 | 1C0.SI | SGD | $0.0210 | $0.0210 | $0.0220 | $0.0210 | $0.0220 | 3,057,800 | |
| 2026-05-21 | 1C0.SI | SGD | $0.0210 | $0.0210 | $0.0230 | $0.0210 | $0.0220 | 4,757,700 | |
| 2026-05-20 | 1C0.SI | SGD | $0.0210 | $0.0200 | $0.0210 | $0.0200 | $0.0220 | 1,687,200 | |
| 2026-05-19 | 1C0.SI | SGD | $0.0220 | $0.0210 | $0.0220 | $0.0210 | $0.0220 | 1,456,800 | |
| 2026-05-18 | 1C0.SI | SGD | $0.0220 | $0.0210 | $0.0220 | $0.0210 | $0.0220 | 1,301,900 | |
| 2026-05-15 | 1C0.SI | SGD | $0.0220 | $0.0220 | $0.0240 | $0.0220 | $0.0230 | 10,592,600 | |
| 2026-05-14 | 1C0.SI | SGD | $0.0220 | $0.0220 | $0.0230 | $0.0220 | $0.0230 | 5,211,400 | |
| 2026-05-13 | 1C0.SI | SGD | $0.0240 | $0.0220 | $0.0240 | $0.0230 | $0.0240 | 4,455,300 | |
| 2026-05-12 | 1C0.SI | SGD | $0.0230 | $0.0210 | $0.0230 | $0.0220 | $0.0230 | 2,453,300 | |
| 2026-05-11 | 1C0.SI | SGD | $0.0230 | $0.0220 | $0.0240 | $0.0220 | $0.0230 | 8,215,400 | |
| 2026-05-08 | 1C0.SI | SGD | $0.0240 | $0.0230 | $0.0270 | $0.0230 | $0.0240 | 28,513,900 | |
| 2026-05-07 | 1C0.SI | SGD | $0.0230 | $0.0210 | $0.0230 | $0.0220 | $0.0230 | 5,497,200 | |
| 2026-05-06 | 1C0.SI | SGD | $0.0210 | $0.0210 | $0.0230 | $0.0210 | $0.0220 | 6,014,100 |