ETC Singapore
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2020-11-27 | 1C0.SI | SGD | $0.0260 | $0.0000 | $0.0000 | $0.0240 | $0.0260 | 0 | |
2020-11-26 | 1C0.SI | SGD | $0.0260 | $0.0000 | $0.0000 | $0.0230 | $0.0260 | 0 | |
2020-11-25 | 1C0.SI | SGD | $0.0260 | $0.0000 | $0.0000 | $0.0230 | $0.0260 | 0 | |
2020-11-24 | 1C0.SI | SGD | $0.0260 | $0.0240 | $0.0260 | $0.0250 | $0.0260 | 1,828,300 | |
2020-11-23 | 1C0.SI | SGD | $0.0240 | $0.0220 | $0.0240 | $0.0230 | $0.0240 | 599,000 | |
2020-11-20 | 1C0.SI | SGD | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $0.0230 | 429,900 | |
2020-11-19 | 1C0.SI | SGD | $0.0230 | $0.0220 | $0.0230 | $0.0220 | $0.0230 | 36,100 | |
2020-11-18 | 1C0.SI | SGD | $0.0240 | $0.0220 | $0.0240 | $0.0220 | $0.0240 | 482,400 | |
2020-11-17 | 1C0.SI | SGD | $0.0230 | $0.0000 | $0.0000 | $0.0220 | $0.0240 | 0 | |
2020-11-16 | 1C0.SI | SGD | $0.0230 | $0.0230 | $0.0240 | $0.0230 | $0.0240 | 300,100 | |
2020-11-13 | 1C0.SI | SGD | $0.0230 | $0.0000 | $0.0000 | $0.0220 | $0.0240 | 0 | |
2020-11-12 | 1C0.SI | SGD | $0.0230 | $0.0000 | $0.0000 | $0.0220 | $0.0240 | 0 | |
2020-11-11 | 1C0.SI | SGD | $0.0230 | $0.0230 | $0.0230 | $0.0220 | $0.0240 | 100,000 | |
2020-11-10 | 1C0.SI | SGD | $0.0240 | $0.0220 | $0.0240 | $0.0220 | $0.0240 | 1,244,100 | |
2020-11-09 | 1C0.SI | SGD | $0.0230 | $0.0220 | $0.0230 | $0.0220 | $0.0230 | 188,000 | |
2020-11-06 | 1C0.SI | SGD | $0.0230 | $0.0000 | $0.0000 | $0.0220 | $0.0240 | 0 | |
2020-11-05 | 1C0.SI | SGD | $0.0230 | $0.0230 | $0.0230 | $0.0220 | $0.0240 | 157,000 | |
2020-11-04 | 1C0.SI | SGD | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $0.0240 | 2,000 | |
2020-11-03 | 1C0.SI | SGD | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $0.0230 | 643,800 | |
2020-11-02 | 1C0.SI | SGD | $0.0240 | $0.0000 | $0.0000 | $0.0220 | $0.0230 | 0 | |
2020-10-30 | 1C0.SI | SGD | $0.0240 | $0.0230 | $0.0240 | $0.0220 | $0.0240 | 575,000 | |
2020-10-29 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0240 | $0.0230 | $0.0240 | 100 | |
2020-10-28 | 1C0.SI | SGD | $0.0230 | $0.0230 | $0.0240 | $0.0230 | $0.0240 | 479,500 | |
2020-10-27 | 1C0.SI | SGD | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $0.0250 | 20,000 | |
2020-10-26 | 1C0.SI | SGD | $0.0240 | $0.0000 | $0.0000 | $0.0230 | $0.0250 | 0 | |
2020-10-23 | 1C0.SI | SGD | $0.0240 | $0.0230 | $0.0250 | $0.0240 | $0.0260 | 1,150,300 | |
2020-10-22 | 1C0.SI | SGD | $0.0230 | $0.0000 | $0.0000 | $0.0230 | $0.0260 | 0 | |
2020-10-21 | 1C0.SI | SGD | $0.0230 | $0.0000 | $0.0000 | $0.0230 | $0.0260 | 0 | |
2020-10-20 | 1C0.SI | SGD | $0.0230 | $0.0000 | $0.0000 | $0.0230 | $0.0260 | 0 | |
2020-10-19 | 1C0.SI | SGD | $0.0230 | $0.0230 | $0.0260 | $0.0230 | $0.0260 | 60,000 | |
2020-10-16 | 1C0.SI | SGD | $0.0260 | $0.0230 | $0.0260 | $0.0240 | $0.0260 | 91,900 | |
2020-10-15 | 1C0.SI | SGD | $0.0250 | $0.0000 | $0.0000 | $0.0230 | $0.0260 | 0 | |
2020-10-14 | 1C0.SI | SGD | $0.0250 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 570,000 | |
2020-10-13 | 1C0.SI | SGD | $0.0250 | $0.0000 | $0.0000 | $0.0220 | $0.0240 | 0 | |
2020-10-12 | 1C0.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0230 | $0.0240 | 1,000 | |
2020-10-09 | 1C0.SI | SGD | $0.0230 | $0.0000 | $0.0000 | $0.0230 | $0.0240 | 0 | |
2020-10-08 | 1C0.SI | SGD | $0.0230 | $0.0230 | $0.0240 | $0.0230 | $0.0250 | 415,000 | |
2020-10-07 | 1C0.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0230 | $0.0250 | 50,000 | |
2020-10-06 | 1C0.SI | SGD | $0.0250 | $0.0000 | $0.0000 | $0.0230 | $0.0250 | 0 | |
2020-10-05 | 1C0.SI | SGD | $0.0250 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 549,000 | |
2020-10-02 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0240 | $0.0230 | $0.0240 | 1,239,000 | |
2020-10-01 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $0.0260 | 150,000 | |
2020-09-30 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 450,000 | |
2020-09-29 | 1C0.SI | SGD | $0.0250 | $0.0000 | $0.0000 | $0.0240 | $0.0250 | 0 | |
2020-09-28 | 1C0.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0240 | $0.0250 | 80,000 | |
2020-09-25 | 1C0.SI | SGD | $0.0250 | $0.0240 | $0.0250 | $0.0250 | $0.0260 | 308,200 | |
2020-09-24 | 1C0.SI | SGD | $0.0250 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 274,000 | |
2020-09-23 | 1C0.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0250 | $0.0260 | 12,000 | |
2020-09-22 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 104,000 | |
2020-09-21 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $0.0250 | 420,000 |