Singapore O&G
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-07 | 1D8.SI | SGD | $0.1680 | $0.1580 | $0.1700 | $0.1680 | $0.1690 | 153,400 | |
| 2020-04-06 | 1D8.SI | SGD | $0.1580 | $0.1580 | $0.1580 | $0.1510 | $0.1580 | 6,000 | |
| 2020-04-03 | 1D8.SI | SGD | $0.1580 | $0.1500 | $0.1680 | $0.1580 | $0.1600 | 57,900 | |
| 2020-04-02 | 1D8.SI | SGD | $0.1600 | $0.1600 | $0.1600 | $0.1500 | $0.1600 | 80,000 | |
| 2020-04-01 | 1D8.SI | SGD | $0.1600 | $0.1570 | $0.1600 | $0.1570 | $0.1600 | 142,000 | |
| 2020-03-31 | 1D8.SI | SGD | $0.1600 | $0.1600 | $0.1660 | $0.1580 | $0.1620 | 146,200 | |
| 2020-03-30 | 1D8.SI | SGD | $0.1600 | $0.1560 | $0.1600 | $0.1530 | $0.1590 | 99,700 | |
| 2020-03-27 | 1D8.SI | SGD | $0.1570 | $0.1560 | $0.1620 | $0.1560 | $0.1570 | 134,000 | |
| 2020-03-26 | 1D8.SI | SGD | $0.1570 | $0.1560 | $0.1610 | $0.1570 | $0.1580 | 314,300 | |
| 2020-03-25 | 1D8.SI | SGD | $0.1600 | $0.1510 | $0.1600 | $0.1560 | $0.1600 | 370,900 | |
| 2020-03-24 | 1D8.SI | SGD | $0.1520 | $0.1410 | $0.1520 | $0.1510 | $0.1540 | 571,200 | |
| 2020-03-23 | 1D8.SI | SGD | $0.1520 | $0.1510 | $0.1540 | $0.1510 | $0.1520 | 249,200 | |
| 2020-03-20 | 1D8.SI | SGD | $0.1570 | $0.1540 | $0.1640 | $0.1550 | $0.1570 | 91,700 | |
| 2020-03-19 | 1D8.SI | SGD | $0.1550 | $0.1550 | $0.1680 | $0.1550 | $0.1590 | 284,200 | |
| 2020-03-18 | 1D8.SI | SGD | $0.1660 | $0.1660 | $0.1700 | $0.1660 | $0.1680 | 161,100 | |
| 2020-03-17 | 1D8.SI | SGD | $0.1690 | $0.1680 | $0.1780 | $0.1690 | $0.1700 | 262,600 | |
| 2020-03-16 | 1D8.SI | SGD | $0.1750 | $0.1720 | $0.1850 | $0.1720 | $0.1750 | 685,700 | |
| 2020-03-13 | 1D8.SI | SGD | $0.1830 | $0.1790 | $0.1950 | $0.1830 | $0.1860 | 451,400 | |
| 2020-03-12 | 1D8.SI | SGD | $0.1950 | $0.1930 | $0.2000 | $0.1950 | $0.1990 | 391,700 | |
| 2020-03-11 | 1D8.SI | SGD | $0.2000 | $0.1980 | $0.2050 | $0.2000 | $0.2050 | 116,700 | |
| 2020-03-10 | 1D8.SI | SGD | $0.2050 | $0.1950 | $0.2050 | $0.2000 | $0.2050 | 303,000 | |
| 2020-03-09 | 1D8.SI | SGD | $0.1960 | $0.1910 | $0.2200 | $0.1960 | $0.2050 | 1,609,200 | |
| 2020-03-06 | 1D8.SI | SGD | $0.2250 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 352,000 | |
| 2020-03-05 | 1D8.SI | SGD | $0.2300 | $0.2300 | $0.2400 | $0.2300 | $0.2350 | 91,500 | |
| 2020-03-04 | 1D8.SI | SGD | $0.2350 | $0.2350 | $0.2400 | $0.2350 | $0.2400 | 139,100 | |
| 2020-03-03 | 1D8.SI | SGD | $0.2350 | $0.2350 | $0.2400 | $0.2350 | $0.2400 | 81,000 | |
| 2020-03-02 | 1D8.SI | SGD | $0.2400 | $0.2300 | $0.2400 | $0.2350 | $0.2400 | 320,800 | |
| 2020-02-28 | 1D8.SI | SGD | $0.2300 | $0.2250 | $0.2450 | $0.2300 | $0.2350 | 1,388,000 | |
| 2020-02-27 | 1D8.SI | SGD | $0.2500 | $0.2450 | $0.2600 | $0.2500 | $0.2550 | 496,300 | |
| 2020-02-26 | 1D8.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 348,900 | |
| 2020-02-25 | 1D8.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 297,700 | |
| 2020-02-24 | 1D8.SI | SGD | $0.2550 | $0.2550 | $0.2650 | $0.2550 | $0.2600 | 248,700 | |
| 2020-02-21 | 1D8.SI | SGD | $0.2600 | $0.2600 | $0.2700 | $0.2600 | $0.2650 | 182,000 | |
| 2020-02-20 | 1D8.SI | SGD | $0.2650 | $0.2600 | $0.2650 | $0.2650 | $0.2700 | 730,000 | |
| 2020-02-19 | 1D8.SI | SGD | $0.2600 | $0.2600 | $0.2650 | $0.2600 | $0.2650 | 154,300 | |
| 2020-02-18 | 1D8.SI | SGD | $0.2650 | $0.2650 | $0.2650 | $0.2650 | $0.2700 | 169,800 | |
| 2020-02-17 | 1D8.SI | SGD | $0.2650 | $0.2600 | $0.2700 | $0.2650 | $0.2700 | 395,600 | |
| 2020-02-14 | 1D8.SI | SGD | $0.2600 | $0.2600 | $0.2650 | $0.2600 | $0.2700 | 213,900 | |
| 2020-02-13 | 1D8.SI | SGD | $0.2600 | $0.2600 | $0.2650 | $0.2600 | $0.2650 | 328,900 | |
| 2020-02-12 | 1D8.SI | SGD | $0.2600 | $0.2550 | $0.2700 | $0.2600 | $0.2650 | 780,400 | |
| 2020-02-11 | 1D8.SI | SGD | $0.2550 | $0.2550 | $0.2700 | $0.2550 | $0.2650 | 3,482,100 | |
| 2020-02-10 | 1D8.SI | SGD | $0.2900 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 232,100 | |
| 2020-02-07 | 1D8.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 94,000 | |
| 2020-02-06 | 1D8.SI | SGD | $0.2800 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 168,600 | |
| 2020-02-05 | 1D8.SI | SGD | $0.2800 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 337,300 | |
| 2020-02-04 | 1D8.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 195,000 | |
| 2020-02-03 | 1D8.SI | SGD | $0.2850 | $0.2850 | $0.3000 | $0.2850 | $0.2900 | 523,600 | |
| 2020-01-31 | 1D8.SI | SGD | $0.2950 | $0.2900 | $0.3050 | $0.2900 | $0.2950 | 485,000 | |
| 2020-01-30 | 1D8.SI | SGD | $0.3000 | $0.2950 | $0.3150 | $0.2950 | $0.3000 | 1,498,600 | |
| 2020-01-29 | 1D8.SI | SGD | $0.3000 | $0.2900 | $0.3150 | $0.2950 | $0.3000 | 1,848,700 |