Kimly
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | 1D0.SI | SGD | $0.1970 | $0.1970 | $0.1980 | $0.1970 | $0.2000 | 4,000 | |
| 2020-04-22 | 1D0.SI | SGD | $0.1970 | $0.1970 | $0.1970 | $0.1960 | $0.2100 | 10,000 | |
| 2020-04-21 | 1D0.SI | SGD | $0.1980 | $0.1980 | $0.2050 | $0.1950 | $0.2000 | 197,400 | |
| 2020-04-20 | 1D0.SI | SGD | $0.2050 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 50,000 | |
| 2020-04-17 | 1D0.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 359,100 | |
| 2020-04-16 | 1D0.SI | SGD | $0.2100 | $0.2100 | $0.2100 | $0.2050 | $0.2100 | 30,200 | |
| 2020-04-15 | 1D0.SI | SGD | $0.2100 | $0.2000 | $0.2150 | $0.2000 | $0.2100 | 113,200 | |
| 2020-04-14 | 1D0.SI | SGD | $0.2150 | $0.2050 | $0.2200 | $0.2050 | $0.2150 | 240,500 | |
| 2020-04-13 | 1D0.SI | SGD | $0.2100 | $0.2050 | $0.2200 | $0.2100 | $0.2150 | 398,100 | |
| 2020-04-09 | 1D0.SI | SGD | $0.2100 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 286,200 | |
| 2020-04-08 | 1D0.SI | SGD | $0.2050 | $0.1890 | $0.2050 | $0.1910 | $0.2050 | 67,000 | |
| 2020-04-07 | 1D0.SI | SGD | $0.1980 | $0.1880 | $0.1980 | $0.1900 | $0.1980 | 38,800 | |
| 2020-04-06 | 1D0.SI | SGD | $0.1880 | $0.1850 | $0.1880 | $0.1860 | $0.1880 | 41,000 | |
| 2020-04-03 | 1D0.SI | SGD | $0.1880 | $0.1840 | $0.1880 | $0.1840 | $0.1880 | 144,500 | |
| 2020-04-02 | 1D0.SI | SGD | $0.1870 | $0.1870 | $0.1890 | $0.1870 | $0.1890 | 47,000 | |
| 2020-04-01 | 1D0.SI | SGD | $0.1890 | $0.1850 | $0.1890 | $0.1850 | $0.1880 | 47,000 | |
| 2020-03-31 | 1D0.SI | SGD | $0.1890 | $0.1830 | $0.1890 | $0.1830 | $0.1890 | 142,000 | |
| 2020-03-30 | 1D0.SI | SGD | $0.1900 | $0.1820 | $0.1900 | $0.1830 | $0.1900 | 26,500 | |
| 2020-03-27 | 1D0.SI | SGD | $0.1900 | $0.1860 | $0.1900 | $0.1870 | $0.1900 | 286,500 | |
| 2020-03-26 | 1D0.SI | SGD | $0.1900 | $0.1800 | $0.1900 | $0.1820 | $0.1900 | 305,800 | |
| 2020-03-25 | 1D0.SI | SGD | $0.1910 | $0.1900 | $0.1910 | $0.1900 | $0.1910 | 118,200 | |
| 2020-03-24 | 1D0.SI | SGD | $0.1910 | $0.1900 | $0.1920 | $0.1910 | $0.1920 | 78,400 | |
| 2020-03-23 | 1D0.SI | SGD | $0.1900 | $0.1900 | $0.1910 | $0.1890 | $0.1900 | 107,000 | |
| 2020-03-20 | 1D0.SI | SGD | $0.1910 | $0.1870 | $0.1930 | $0.1910 | $0.1920 | 1,031,000 | |
| 2020-03-19 | 1D0.SI | SGD | $0.1810 | $0.1750 | $0.1850 | $0.1760 | $0.1810 | 1,576,300 | |
| 2020-03-18 | 1D0.SI | SGD | $0.1870 | $0.1870 | $0.1900 | $0.1870 | $0.1880 | 201,600 | |
| 2020-03-17 | 1D0.SI | SGD | $0.1870 | $0.1800 | $0.1880 | $0.1830 | $0.1870 | 59,800 | |
| 2020-03-16 | 1D0.SI | SGD | $0.1890 | $0.1880 | $0.1930 | $0.1890 | $0.1930 | 995,200 | |
| 2020-03-13 | 1D0.SI | SGD | $0.1980 | $0.1950 | $0.2050 | $0.1970 | $0.1980 | 902,900 | |
| 2020-03-12 | 1D0.SI | SGD | $0.2100 | $0.2000 | $0.2150 | $0.2050 | $0.2100 | 358,600 | |
| 2020-03-11 | 1D0.SI | SGD | $0.2150 | $0.2150 | $0.2150 | $0.2100 | $0.2150 | 8,400 | |
| 2020-03-10 | 1D0.SI | SGD | $0.2150 | $0.2100 | $0.2200 | $0.2150 | $0.2200 | 356,800 | |
| 2020-03-09 | 1D0.SI | SGD | $0.2150 | $0.2100 | $0.2150 | $0.2100 | $0.2150 | 888,700 | |
| 2020-03-06 | 1D0.SI | SGD | $0.2200 | $0.2150 | $0.2200 | $0.2150 | $0.2200 | 1,548,500 | |
| 2020-03-05 | 1D0.SI | SGD | $0.2250 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 48,300 | |
| 2020-03-04 | 1D0.SI | SGD | $0.2300 | $0.2250 | $0.2300 | $0.2200 | $0.2300 | 32,000 | |
| 2020-03-03 | 1D0.SI | SGD | $0.2250 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 424,500 | |
| 2020-03-02 | 1D0.SI | SGD | $0.2250 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 225,000 | |
| 2020-02-28 | 1D0.SI | SGD | $0.2300 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 1,588,300 | |
| 2020-02-27 | 1D0.SI | SGD | $0.2300 | $0.2300 | $0.2300 | $0.2250 | $0.2300 | 46,400 | |
| 2020-02-26 | 1D0.SI | SGD | $0.2300 | $0.2300 | $0.2300 | $0.2250 | $0.2300 | 100 | |
| 2020-02-25 | 1D0.SI | SGD | $0.2300 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 178,500 | |
| 2020-02-24 | 1D0.SI | SGD | $0.2300 | $0.2300 | $0.2300 | $0.2250 | $0.2300 | 231,000 | |
| 2020-02-21 | 1D0.SI | SGD | $0.2300 | $0.2300 | $0.2350 | $0.2250 | $0.2350 | 1,603,200 | |
| 2020-02-20 | 1D0.SI | SGD | $0.2300 | $0.2300 | $0.2300 | $0.2250 | $0.2300 | 643,500 | |
| 2020-02-19 | 1D0.SI | SGD | $0.2300 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 121,000 | |
| 2020-02-18 | 1D0.SI | SGD | $0.2300 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 73,000 | |
| 2020-02-17 | 1D0.SI | SGD | $0.2300 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 261,500 | |
| 2020-02-14 | 1D0.SI | SGD | $0.2300 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 569,000 | |
| 2020-02-13 | 1D0.SI | SGD | $0.2300 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 157,000 |