ETC Singapore
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-08 | 1C0.SI | SGD | $0.0270 | $0.0260 | $0.0280 | $0.0270 | $0.0280 | 3,901,500 | |
| 2020-07-07 | 1C0.SI | SGD | $0.0260 | $0.0260 | $0.0290 | $0.0260 | $0.0270 | 3,203,600 | |
| 2020-07-06 | 1C0.SI | SGD | $0.0280 | $0.0280 | $0.0300 | $0.0270 | $0.0280 | 2,752,400 | |
| 2020-07-03 | 1C0.SI | SGD | $0.0290 | $0.0280 | $0.0300 | $0.0280 | $0.0290 | 4,589,700 | |
| 2020-07-02 | 1C0.SI | SGD | $0.0280 | $0.0280 | $0.0290 | $0.0280 | $0.0290 | 2,880,600 | |
| 2020-07-01 | 1C0.SI | SGD | $0.0280 | $0.0280 | $0.0290 | $0.0280 | $0.0290 | 1,353,500 | |
| 2020-06-30 | 1C0.SI | SGD | $0.0290 | $0.0290 | $0.0300 | $0.0290 | $0.0300 | 5,389,400 | |
| 2020-06-29 | 1C0.SI | SGD | $0.0290 | $0.0290 | $0.0300 | $0.0280 | $0.0290 | 4,774,900 | |
| 2020-06-26 | 1C0.SI | SGD | $0.0290 | $0.0270 | $0.0310 | $0.0290 | $0.0300 | 30,859,300 | |
| 2020-06-25 | 1C0.SI | SGD | $0.0270 | $0.0260 | $0.0280 | $0.0260 | $0.0270 | 5,885,600 | |
| 2020-06-24 | 1C0.SI | SGD | $0.0270 | $0.0250 | $0.0280 | $0.0270 | $0.0280 | 20,527,400 | |
| 2020-06-23 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0260 | $0.0240 | $0.0250 | 3,408,100 | |
| 2020-06-22 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $0.0250 | 1,063,300 | |
| 2020-06-19 | 1C0.SI | SGD | $0.0250 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 344,700 | |
| 2020-06-18 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 320,000 | |
| 2020-06-17 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 1,641,900 | |
| 2020-06-16 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0260 | $0.0240 | $0.0260 | 4,268,700 | |
| 2020-06-15 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 2,664,900 | |
| 2020-06-12 | 1C0.SI | SGD | $0.0260 | $0.0240 | $0.0270 | $0.0250 | $0.0260 | 2,626,100 | |
| 2020-06-11 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0260 | $0.0240 | $0.0250 | 2,695,500 | |
| 2020-06-10 | 1C0.SI | SGD | $0.0260 | $0.0250 | $0.0270 | $0.0260 | $0.0270 | 2,414,400 | |
| 2020-06-09 | 1C0.SI | SGD | $0.0260 | $0.0260 | $0.0300 | $0.0260 | $0.0270 | 6,780,700 | |
| 2020-06-08 | 1C0.SI | SGD | $0.0280 | $0.0260 | $0.0290 | $0.0270 | $0.0280 | 7,714,100 | |
| 2020-06-05 | 1C0.SI | SGD | $0.0260 | $0.0260 | $0.0270 | $0.0260 | $0.0270 | 2,300,000 | |
| 2020-06-04 | 1C0.SI | SGD | $0.0260 | $0.0260 | $0.0300 | $0.0260 | $0.0270 | 10,681,100 | |
| 2020-06-03 | 1C0.SI | SGD | $0.0290 | $0.0280 | $0.0310 | $0.0280 | $0.0290 | 8,725,100 | |
| 2020-06-02 | 1C0.SI | SGD | $0.0290 | $0.0270 | $0.0310 | $0.0290 | $0.0310 | 10,065,400 | |
| 2020-06-01 | 1C0.SI | SGD | $0.0280 | $0.0280 | $0.0320 | $0.0280 | $0.0290 | 5,218,000 | |
| 2020-05-29 | 1C0.SI | SGD | $0.0300 | $0.0290 | $0.0330 | $0.0300 | $0.0310 | 15,312,000 | |
| 2020-05-28 | 1C0.SI | SGD | $0.0290 | $0.0270 | $0.0320 | $0.0290 | $0.0300 | 7,922,000 | |
| 2020-05-27 | 1C0.SI | SGD | $0.0280 | $0.0280 | $0.0320 | $0.0280 | $0.0300 | 3,423,100 | |
| 2020-05-26 | 1C0.SI | SGD | $0.0320 | $0.0300 | $0.0340 | $0.0310 | $0.0320 | 10,191,900 | |
| 2020-05-22 | 1C0.SI | SGD | $0.0280 | $0.0280 | $0.0320 | $0.0280 | $0.0300 | 3,080,000 | |
| 2020-05-21 | 1C0.SI | SGD | $0.0330 | $0.0320 | $0.0400 | $0.0330 | $0.0340 | 21,361,300 | |
| 2020-05-20 | 1C0.SI | SGD | $0.0310 | $0.0210 | $0.0320 | $0.0300 | $0.0310 | 10,264,400 | |
| 2020-05-19 | 1C0.SI | SGD | $0.0200 | $0.0000 | $0.0000 | $0.0210 | $0.0230 | 0 | |
| 2020-05-18 | 1C0.SI | SGD | $0.0200 | $0.0190 | $0.0220 | $0.0200 | $0.0220 | 409,000 | |
| 2020-05-15 | 1C0.SI | SGD | $0.0220 | $0.0000 | $0.0000 | $0.0190 | $0.0230 | 0 | |
| 2020-05-14 | 1C0.SI | SGD | $0.0220 | $0.0000 | $0.0000 | $0.0190 | $0.0230 | 0 | |
| 2020-05-13 | 1C0.SI | SGD | $0.0220 | $0.0210 | $0.0220 | $0.0210 | $0.0220 | 850,000 | |
| 2020-05-12 | 1C0.SI | SGD | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $0.0210 | 200,000 | |
| 2020-05-11 | 1C0.SI | SGD | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $0.0210 | 200,000 | |
| 2020-05-08 | 1C0.SI | SGD | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $0.0220 | 121,000 | |
| 2020-05-06 | 1C0.SI | SGD | $0.0200 | $0.0190 | $0.0200 | $0.0200 | $0.0220 | 774,000 | |
| 2020-05-05 | 1C0.SI | SGD | $0.0210 | $0.0000 | $0.0000 | $0.0190 | $0.0220 | 0 | |
| 2020-05-04 | 1C0.SI | SGD | $0.0210 | $0.0000 | $0.0000 | $0.0190 | $0.0220 | 0 | |
| 2020-04-30 | 1C0.SI | SGD | $0.0210 | $0.0210 | $0.0260 | $0.0200 | $0.0210 | 1,520,000 | |
| 2020-04-29 | 1C0.SI | SGD | $0.0220 | $0.0180 | $0.0250 | $0.0210 | $0.0220 | 3,898,200 | |
| 2020-04-28 | 1C0.SI | SGD | $0.0180 | $0.0160 | $0.0180 | $0.0160 | $0.0180 | 350,000 | |
| 2020-04-27 | 1C0.SI | SGD | $0.0140 | $0.0140 | $0.0180 | $0.0150 | $0.0180 | 230,000 |