ETC Singapore
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-10 | 1C0.SI | SGD | $0.0400 | $0.0390 | $0.0430 | $0.0400 | $0.0410 | 16,011,100 | |
| 2021-02-09 | 1C0.SI | SGD | $0.0420 | $0.0380 | $0.0440 | $0.0420 | $0.0430 | 30,929,300 | |
| 2021-02-08 | 1C0.SI | SGD | $0.0420 | $0.0400 | $0.0450 | $0.0410 | $0.0420 | 9,552,500 | |
| 2021-02-05 | 1C0.SI | SGD | $0.0450 | $0.0430 | $0.0470 | $0.0440 | $0.0460 | 18,597,400 | |
| 2021-02-04 | 1C0.SI | SGD | $0.0420 | $0.0410 | $0.0470 | $0.0420 | $0.0430 | 22,173,800 | |
| 2021-02-03 | 1C0.SI | SGD | $0.0460 | $0.0430 | $0.0580 | $0.0450 | $0.0460 | 77,300,400 | |
| 2021-02-02 | 1C0.SI | SGD | $0.0630 | $0.0000 | $0.0000 | $0.0630 | $0.0350 | 0 | |
| 2021-02-01 | 1C0.SI | SGD | $0.0630 | $0.0610 | $0.0650 | $0.0620 | $0.0590 | 18,843,900 | |
| 2021-01-29 | 1C0.SI | SGD | $0.0670 | $0.0650 | $0.0730 | $0.0660 | $0.0670 | 30,079,000 | |
| 2021-01-28 | 1C0.SI | SGD | $0.0660 | $0.0610 | $0.0740 | $0.0660 | $0.0670 | 33,720,100 | |
| 2021-01-27 | 1C0.SI | SGD | $0.0710 | $0.0670 | $0.0820 | $0.0710 | $0.0720 | 40,255,300 | |
| 2021-01-26 | 1C0.SI | SGD | $0.0790 | $0.0670 | $0.0820 | $0.0780 | $0.0790 | 122,835,600 | |
| 2021-01-25 | 1C0.SI | SGD | $0.0760 | $0.0640 | $0.0780 | $0.0760 | $0.0770 | 123,125,000 | |
| 2021-01-22 | 1C0.SI | SGD | $0.0630 | $0.0520 | $0.0680 | $0.0620 | $0.0630 | 219,836,000 | |
| 2021-01-21 | 1C0.SI | SGD | $0.0520 | $0.0490 | $0.0550 | $0.0510 | $0.0520 | 60,791,900 | |
| 2021-01-20 | 1C0.SI | SGD | $0.0510 | $0.0470 | $0.0540 | $0.0510 | $0.0520 | 74,500,900 | |
| 2021-01-19 | 1C0.SI | SGD | $0.0500 | $0.0380 | $0.0590 | $0.0500 | $0.0510 | 151,645,500 | |
| 2021-01-18 | 1C0.SI | SGD | $0.0370 | $0.0340 | $0.0380 | $0.0370 | $0.0380 | 7,890,700 | |
| 2021-01-15 | 1C0.SI | SGD | $0.0350 | $0.0340 | $0.0380 | $0.0350 | $0.0360 | 11,919,100 | |
| 2021-01-14 | 1C0.SI | SGD | SUSP | $0.0380 | $0.0370 | $0.0450 | $0.0370 | $0.0380 | 57,822,200 |
| 2021-01-13 | 1C0.SI | SGD | SUSP | $0.0240 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2021-01-12 | 1C0.SI | SGD | SUSP | $0.0240 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2021-01-11 | 1C0.SI | SGD | SUSP | $0.0240 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2021-01-08 | 1C0.SI | SGD | SUSP | $0.0240 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2021-01-07 | 1C0.SI | SGD | SUSP | $0.0240 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2021-01-06 | 1C0.SI | SGD | SUSP | $0.0240 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2021-01-05 | 1C0.SI | SGD | SUSP | $0.0240 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2021-01-04 | 1C0.SI | SGD | SUSP | $0.0240 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2020-12-31 | 1C0.SI | SGD | SUSP | $0.0240 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2020-12-30 | 1C0.SI | SGD | SUSP | $0.0240 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2020-12-29 | 1C0.SI | SGD | SUSP | $0.0240 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2020-12-28 | 1C0.SI | SGD | SUSP | $0.0240 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2020-12-24 | 1C0.SI | SGD | $0.0240 | $0.0000 | $0.0000 | $0.0250 | $0.0250 | 0 | |
| 2020-12-23 | 1C0.SI | SGD | $0.0240 | $0.0000 | $0.0000 | $0.0250 | $0.0250 | 0 | |
| 2020-12-22 | 1C0.SI | SGD | $0.0240 | $0.0000 | $0.0000 | $0.0240 | $0.0250 | 0 | |
| 2020-12-21 | 1C0.SI | SGD | $0.0240 | $0.0000 | $0.0000 | $0.0230 | $0.0240 | 0 | |
| 2020-12-18 | 1C0.SI | SGD | $0.0240 | $0.0000 | $0.0000 | $0.0230 | $0.0240 | 0 | |
| 2020-12-17 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0240 | $0.0230 | $0.0250 | 200,000 | |
| 2020-12-16 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 772,800 | |
| 2020-12-15 | 1C0.SI | SGD | $0.0250 | $0.0230 | $0.0250 | $0.0230 | $0.0250 | 1,052,500 | |
| 2020-12-14 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 1,516,200 | |
| 2020-12-11 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $0.0250 | 50,000 | |
| 2020-12-10 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 1,418,200 | |
| 2020-12-09 | 1C0.SI | SGD | $0.0260 | $0.0250 | $0.0270 | $0.0250 | $0.0260 | 4,753,900 | |
| 2020-12-08 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 12,200 | |
| 2020-12-07 | 1C0.SI | SGD | $0.0250 | $0.0230 | $0.0250 | $0.0240 | $0.0250 | 1,500,000 | |
| 2020-12-04 | 1C0.SI | SGD | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $0.0250 | 140,000 | |
| 2020-12-03 | 1C0.SI | SGD | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $0.0260 | 21,600 | |
| 2020-12-02 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0250 | $0.0230 | $0.0250 | 300,000 | |
| 2020-12-01 | 1C0.SI | SGD | $0.0260 | $0.0000 | $0.0000 | $0.0240 | $0.0260 | 0 |