ETC Singapore
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-09-18 | 1C0.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $0.0260 | 350,000 | |
| 2020-09-17 | 1C0.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0240 | $0.0260 | 500,000 | |
| 2020-09-16 | 1C0.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0240 | $0.0260 | 400,000 | |
| 2020-09-15 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 516,800 | |
| 2020-09-14 | 1C0.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $0.0260 | 432,100 | |
| 2020-09-11 | 1C0.SI | SGD | $0.0250 | $0.0000 | $0.0000 | $0.0250 | $0.0260 | 0 | |
| 2020-09-10 | 1C0.SI | SGD | $0.0250 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 1,752,100 | |
| 2020-09-09 | 1C0.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0250 | $0.0260 | 500,000 | |
| 2020-09-08 | 1C0.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $0.0270 | 888,000 | |
| 2020-09-07 | 1C0.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $0.0270 | 1,150,000 | |
| 2020-09-04 | 1C0.SI | SGD | $0.0250 | $0.0250 | $0.0260 | $0.0250 | $0.0270 | 2,196,300 | |
| 2020-09-03 | 1C0.SI | SGD | $0.0250 | $0.0250 | $0.0270 | $0.0250 | $0.0260 | 2,323,200 | |
| 2020-09-02 | 1C0.SI | SGD | $0.0260 | $0.0250 | $0.0260 | $0.0250 | $0.0270 | 2,351,500 | |
| 2020-09-01 | 1C0.SI | SGD | $0.0270 | $0.0260 | $0.0270 | $0.0260 | $0.0270 | 796,500 | |
| 2020-08-31 | 1C0.SI | SGD | $0.0270 | $0.0270 | $0.0290 | $0.0260 | $0.0270 | 415,900 | |
| 2020-08-28 | 1C0.SI | SGD | $0.0270 | $0.0270 | $0.0320 | $0.0270 | $0.0290 | 30,562,200 | |
| 2020-08-27 | 1C0.SI | SGD | $0.0280 | $0.0250 | $0.0290 | $0.0260 | $0.0280 | 3,523,100 | |
| 2020-08-26 | 1C0.SI | SGD | $0.0270 | $0.0270 | $0.0270 | $0.0250 | $0.0260 | 100 | |
| 2020-08-25 | 1C0.SI | SGD | $0.0260 | $0.0250 | $0.0270 | $0.0250 | $0.0260 | 663,400 | |
| 2020-08-24 | 1C0.SI | SGD | $0.0270 | $0.0250 | $0.0270 | $0.0250 | $0.0270 | 628,400 | |
| 2020-08-21 | 1C0.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0240 | $0.0250 | 116,100 | |
| 2020-08-20 | 1C0.SI | SGD | $0.0250 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 350,100 | |
| 2020-08-19 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0270 | $0.0240 | $0.0260 | 250,100 | |
| 2020-08-18 | 1C0.SI | SGD | $0.0240 | $0.0240 | $0.0260 | $0.0240 | $0.0250 | 740,200 |