Kimly
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-05 | 1D0.SI | SGD | $0.4050 | $0.3900 | $0.4100 | $0.4050 | $0.4100 | 2,635,800 | |
| 2021-07-02 | 1D0.SI | SGD | XD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 376,800 |
| 2021-07-01 | 1D0.SI | SGD | XD | $0.3950 | $0.3850 | $0.3950 | $0.3850 | $0.3950 | 872,300 |
| 2021-06-30 | 1D0.SI | SGD | CD | $0.3950 | $0.3900 | $0.4000 | $0.3900 | $0.3950 | 2,013,600 |
| 2021-06-29 | 1D0.SI | SGD | CD | $0.4000 | $0.3950 | $0.4050 | $0.3950 | $0.4000 | 1,808,100 |
| 2021-06-28 | 1D0.SI | SGD | CD | $0.3950 | $0.3950 | $0.4050 | $0.3950 | $0.4000 | 1,064,000 |
| 2021-06-25 | 1D0.SI | SGD | CD | $0.3950 | $0.3950 | $0.4100 | $0.3900 | $0.3950 | 1,415,700 |
| 2021-06-24 | 1D0.SI | SGD | CD | $0.4000 | $0.4000 | $0.4100 | $0.4000 | $0.4050 | 1,076,700 |
| 2021-06-23 | 1D0.SI | SGD | CD | $0.4050 | $0.4050 | $0.4150 | $0.4050 | $0.4100 | 1,234,600 |
| 2021-06-22 | 1D0.SI | SGD | CD | $0.4150 | $0.4050 | $0.4200 | $0.4050 | $0.4150 | 5,108,900 |
| 2021-06-21 | 1D0.SI | SGD | CD | $0.4050 | $0.3800 | $0.4050 | $0.4000 | $0.4050 | 8,504,000 |
| 2021-06-18 | 1D0.SI | SGD | CD | $0.3800 | $0.3750 | $0.3850 | $0.3750 | $0.3800 | 1,349,700 |
| 2021-06-17 | 1D0.SI | SGD | CD | $0.3800 | $0.3700 | $0.3800 | $0.3750 | $0.3800 | 1,355,800 |
| 2021-06-16 | 1D0.SI | SGD | CD | $0.3750 | $0.3750 | $0.3850 | $0.3750 | $0.3850 | 838,900 |
| 2021-06-15 | 1D0.SI | SGD | CD | $0.3850 | $0.3800 | $0.3900 | $0.3800 | $0.3850 | 2,751,700 |
| 2021-06-14 | 1D0.SI | SGD | CD | $0.3750 | $0.3600 | $0.3850 | $0.3750 | $0.3800 | 8,656,600 |
| 2021-06-11 | 1D0.SI | SGD | CD | $0.3600 | $0.3550 | $0.3600 | $0.3550 | $0.3600 | 549,100 |
| 2021-06-10 | 1D0.SI | SGD | CD | $0.3600 | $0.3500 | $0.3650 | $0.3550 | $0.3600 | 4,717,800 |
| 2021-06-09 | 1D0.SI | SGD | CD | $0.3450 | $0.3450 | $0.3500 | $0.3450 | $0.3500 | 328,300 |
| 2021-06-08 | 1D0.SI | SGD | CD | $0.3500 | $0.3450 | $0.3500 | $0.3450 | $0.3500 | 43,700 |
| 2021-06-07 | 1D0.SI | SGD | CD | $0.3500 | $0.3450 | $0.3500 | $0.3450 | $0.3500 | 586,500 |
| 2021-06-04 | 1D0.SI | SGD | CD | $0.3500 | $0.3500 | $0.3500 | $0.3450 | $0.3500 | 815,400 |
| 2021-06-03 | 1D0.SI | SGD | CD | $0.3500 | $0.3450 | $0.3500 | $0.3450 | $0.3500 | 722,900 |
| 2021-06-02 | 1D0.SI | SGD | CD | $0.3500 | $0.3450 | $0.3500 | $0.3450 | $0.3500 | 221,000 |
| 2021-06-01 | 1D0.SI | SGD | CD | $0.3500 | $0.3450 | $0.3500 | $0.3450 | $0.3500 | 456,600 |
| 2021-05-31 | 1D0.SI | SGD | CD | $0.3500 | $0.3450 | $0.3500 | $0.3450 | $0.3500 | 1,406,300 |
| 2021-05-28 | 1D0.SI | SGD | CD | $0.3450 | $0.3400 | $0.3450 | $0.3400 | $0.3450 | 1,734,400 |
| 2021-05-27 | 1D0.SI | SGD | CD | $0.3400 | $0.3350 | $0.3400 | $0.3350 | $0.3400 | 345,100 |
| 2021-05-25 | 1D0.SI | SGD | CD | $0.3400 | $0.3400 | $0.3450 | $0.3350 | $0.3400 | 388,900 |
| 2021-05-24 | 1D0.SI | SGD | CD | $0.3450 | $0.3400 | $0.3450 | $0.3400 | $0.3450 | 604,500 |
| 2021-05-21 | 1D0.SI | SGD | CD | $0.3450 | $0.3350 | $0.3450 | $0.3400 | $0.3450 | 1,005,700 |
| 2021-05-20 | 1D0.SI | SGD | CD | $0.3450 | $0.3400 | $0.3450 | $0.3400 | $0.3450 | 582,200 |
| 2021-05-19 | 1D0.SI | SGD | CD | $0.3400 | $0.3400 | $0.3450 | $0.3350 | $0.3400 | 488,200 |
| 2021-05-18 | 1D0.SI | SGD | CD | $0.3450 | $0.3350 | $0.3450 | $0.3400 | $0.3450 | 1,631,900 |
| 2021-05-17 | 1D0.SI | SGD | CD | $0.3400 | $0.3350 | $0.3450 | $0.3350 | $0.3400 | 204,300 |
| 2021-05-14 | 1D0.SI | SGD | CD | $0.3400 | $0.3200 | $0.3450 | $0.3400 | $0.3450 | 6,281,800 |
| 2021-05-12 | 1D0.SI | SGD | CD | $0.3450 | $0.3400 | $0.3450 | $0.3450 | $0.3500 | 1,825,700 |
| 2021-05-11 | 1D0.SI | SGD | CD | $0.3450 | $0.3400 | $0.3600 | $0.3450 | $0.3500 | 9,415,100 |
| 2021-05-10 | 1D0.SI | SGD | CD | $0.3200 | $0.0000 | $0.0000 | $0.3800 | $0.3300 | 0 |
| 2021-05-07 | 1D0.SI | SGD | $0.3200 | $0.0000 | $0.0000 | $0.3500 | $0.3300 | 0 | |
| 2021-05-06 | 1D0.SI | SGD | $0.3200 | $0.0000 | $0.0000 | $0.3250 | $0.3250 | 0 | |
| 2021-05-05 | 1D0.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 339,300 | |
| 2021-05-04 | 1D0.SI | SGD | $0.3250 | $0.3250 | $0.3300 | $0.3250 | $0.3300 | 626,000 | |
| 2021-05-03 | 1D0.SI | SGD | $0.3300 | $0.3200 | $0.3300 | $0.3250 | $0.3300 | 1,838,600 | |
| 2021-04-30 | 1D0.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 718,900 | |
| 2021-04-29 | 1D0.SI | SGD | $0.3200 | $0.3200 | $0.3200 | $0.3150 | $0.3200 | 1,192,200 | |
| 2021-04-28 | 1D0.SI | SGD | $0.3200 | $0.3150 | $0.3200 | $0.3150 | $0.3200 | 551,400 | |
| 2021-04-27 | 1D0.SI | SGD | $0.3150 | $0.3150 | $0.3200 | $0.3150 | $0.3200 | 553,800 | |
| 2021-04-26 | 1D0.SI | SGD | $0.3150 | $0.3150 | $0.3200 | $0.3150 | $0.3200 | 322,900 | |
| 2021-04-23 | 1D0.SI | SGD | $0.3150 | $0.3150 | $0.3200 | $0.3150 | $0.3200 | 161,000 |