Singapore O&G
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-22 | 1D8.SI | SGD | $0.2300 | $0.2200 | $0.2300 | $0.2200 | $0.2300 | 72,600 | |
| 2020-06-19 | 1D8.SI | SGD | $0.2250 | $0.2250 | $0.2250 | $0.2200 | $0.2250 | 1,100 | |
| 2020-06-18 | 1D8.SI | SGD | $0.2200 | $0.2200 | $0.2300 | $0.2150 | $0.2300 | 26,700 | |
| 2020-06-17 | 1D8.SI | SGD | $0.2300 | $0.2200 | $0.2350 | $0.2250 | $0.2300 | 63,900 | |
| 2020-06-16 | 1D8.SI | SGD | $0.2300 | $0.2250 | $0.2350 | $0.2300 | $0.2350 | 627,500 | |
| 2020-06-15 | 1D8.SI | SGD | $0.2200 | $0.2200 | $0.2300 | $0.2150 | $0.2200 | 72,400 | |
| 2020-06-12 | 1D8.SI | SGD | $0.2300 | $0.2000 | $0.2300 | $0.2200 | $0.2300 | 444,800 | |
| 2020-06-11 | 1D8.SI | SGD | $0.2250 | $0.2100 | $0.2250 | $0.2150 | $0.2250 | 483,300 | |
| 2020-06-10 | 1D8.SI | SGD | $0.2250 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 191,300 | |
| 2020-06-09 | 1D8.SI | SGD | $0.2150 | $0.2150 | $0.2300 | $0.2150 | $0.2250 | 512,500 | |
| 2020-06-08 | 1D8.SI | SGD | $0.2150 | $0.2050 | $0.2150 | $0.2100 | $0.2150 | 330,900 | |
| 2020-06-05 | 1D8.SI | SGD | $0.2050 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 107,900 | |
| 2020-06-04 | 1D8.SI | SGD | $0.2000 | $0.1990 | $0.2050 | $0.2000 | $0.2050 | 124,000 | |
| 2020-06-03 | 1D8.SI | SGD | $0.2000 | $0.1950 | $0.2050 | $0.1990 | $0.2000 | 407,800 | |
| 2020-06-02 | 1D8.SI | SGD | $0.2050 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 26,200 | |
| 2020-06-01 | 1D8.SI | SGD | $0.2000 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 137,900 | |
| 2020-05-29 | 1D8.SI | SGD | $0.2000 | $0.2000 | $0.2000 | $0.1980 | $0.2000 | 38,100 | |
| 2020-05-28 | 1D8.SI | SGD | $0.1950 | $0.1910 | $0.2050 | $0.1950 | $0.2000 | 46,500 | |
| 2020-05-27 | 1D8.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.1930 | $0.2000 | 11,700 | |
| 2020-05-26 | 1D8.SI | SGD | $0.2000 | $0.1950 | $0.2050 | $0.1950 | $0.2050 | 127,500 | |
| 2020-05-22 | 1D8.SI | SGD | $0.1950 | $0.1950 | $0.2100 | $0.1950 | $0.2050 | 137,800 | |
| 2020-05-21 | 1D8.SI | SGD | $0.2050 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 93,600 | |
| 2020-05-20 | 1D8.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 26,500 | |
| 2020-05-19 | 1D8.SI | SGD | $0.2100 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 39,000 | |
| 2020-05-18 | 1D8.SI | SGD | $0.2050 | $0.2050 | $0.2050 | $0.2000 | $0.2050 | 66,000 | |
| 2020-05-15 | 1D8.SI | SGD | $0.2050 | $0.2050 | $0.2100 | $0.2000 | $0.2050 | 86,100 | |
| 2020-05-14 | 1D8.SI | SGD | $0.2100 | $0.2050 | $0.2100 | $0.2000 | $0.2100 | 48,300 | |
| 2020-05-13 | 1D8.SI | SGD | $0.2100 | $0.2100 | $0.2100 | $0.2050 | $0.2100 | 20,100 | |
| 2020-05-12 | 1D8.SI | SGD | $0.2050 | $0.2050 | $0.2150 | $0.2050 | $0.2100 | 66,000 | |
| 2020-05-11 | 1D8.SI | SGD | $0.2100 | $0.2100 | $0.2150 | $0.2050 | $0.2100 | 25,500 | |
| 2020-05-08 | 1D8.SI | SGD | $0.2000 | $0.2000 | $0.2150 | $0.2000 | $0.2050 | 280,500 | |
| 2020-05-06 | 1D8.SI | SGD | $0.2000 | $0.2000 | $0.2100 | $0.2000 | $0.2200 | 8,800 | |
| 2020-05-05 | 1D8.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2100 | 46,200 | |
| 2020-05-04 | 1D8.SI | SGD | $0.2050 | $0.2000 | $0.2150 | $0.2000 | $0.2050 | 159,400 | |
| 2020-04-30 | 1D8.SI | SGD | $0.2150 | $0.2050 | $0.2200 | $0.2050 | $0.2100 | 105,300 | |
| 2020-04-29 | 1D8.SI | SGD | $0.2150 | $0.2050 | $0.2150 | $0.2050 | $0.2150 | 103,600 | |
| 2020-04-28 | 1D8.SI | SGD | $0.2100 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 53,500 | |
| 2020-04-27 | 1D8.SI | SGD | $0.2100 | $0.2100 | $0.2100 | $0.2050 | $0.2100 | 178,800 | |
| 2020-04-24 | 1D8.SI | SGD | $0.2050 | $0.2000 | $0.2050 | $0.2050 | $0.2100 | 211,400 | |
| 2020-04-23 | 1D8.SI | SGD | $0.2000 | $0.1950 | $0.2000 | $0.1960 | $0.2000 | 71,700 | |
| 2020-04-22 | 1D8.SI | SGD | $0.1950 | $0.1950 | $0.1980 | $0.1910 | $0.1960 | 16,600 | |
| 2020-04-21 | 1D8.SI | SGD | $0.1900 | $0.1900 | $0.2000 | $0.1910 | $0.1920 | 194,900 | |
| 2020-04-20 | 1D8.SI | SGD | $0.2000 | $0.1990 | $0.2100 | $0.1960 | $0.2000 | 217,200 | |
| 2020-04-17 | 1D8.SI | SGD | $0.2100 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 254,600 | |
| 2020-04-16 | 1D8.SI | SGD | $0.2100 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 89,700 | |
| 2020-04-15 | 1D8.SI | SGD | $0.2050 | $0.1980 | $0.2100 | $0.1980 | $0.2050 | 286,300 | |
| 2020-04-14 | 1D8.SI | SGD | $0.1990 | $0.1800 | $0.2050 | $0.1980 | $0.1990 | 407,400 | |
| 2020-04-13 | 1D8.SI | SGD | $0.1790 | $0.1790 | $0.1790 | $0.1750 | $0.1790 | 1,000 | |
| 2020-04-09 | 1D8.SI | SGD | $0.1800 | $0.1800 | $0.2000 | $0.1800 | $0.1820 | 179,700 | |
| 2020-04-08 | 1D8.SI | SGD | $0.1700 | $0.1680 | $0.1720 | $0.1700 | $0.1720 | 111,200 |