Y Ventures
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-09 | 1F1.SI | SGD | $0.0780 | $0.0780 | $0.0870 | $0.0780 | $0.0800 | 2,084,300 | |
| 2020-06-08 | 1F1.SI | SGD | $0.0860 | $0.0850 | $0.0910 | $0.0850 | $0.0860 | 1,581,000 | |
| 2020-06-05 | 1F1.SI | SGD | $0.0890 | $0.0860 | $0.0920 | $0.0890 | $0.0900 | 13,622,000 | |
| 2020-06-04 | 1F1.SI | SGD | $0.0860 | $0.0790 | $0.0860 | $0.0860 | $0.0870 | 6,331,500 | |
| 2020-06-03 | 1F1.SI | SGD | $0.0830 | $0.0810 | $0.0850 | $0.0820 | $0.0830 | 3,763,800 | |
| 2020-06-02 | 1F1.SI | SGD | $0.0810 | $0.0780 | $0.0820 | $0.0810 | $0.0820 | 2,435,300 | |
| 2020-06-01 | 1F1.SI | SGD | $0.0790 | $0.0760 | $0.0820 | $0.0790 | $0.0800 | 2,115,300 | |
| 2020-05-29 | 1F1.SI | SGD | $0.0760 | $0.0760 | $0.0770 | $0.0760 | $0.0770 | 150,000 | |
| 2020-05-28 | 1F1.SI | SGD | $0.0750 | $0.0750 | $0.0800 | $0.0740 | $0.0750 | 377,800 | |
| 2020-05-27 | 1F1.SI | SGD | $0.0760 | $0.0750 | $0.0820 | $0.0760 | $0.0770 | 2,585,200 | |
| 2020-05-26 | 1F1.SI | SGD | $0.0770 | $0.0730 | $0.0790 | $0.0760 | $0.0770 | 1,130,500 | |
| 2020-05-22 | 1F1.SI | SGD | $0.0750 | $0.0740 | $0.0790 | $0.0750 | $0.0770 | 1,213,000 | |
| 2020-05-21 | 1F1.SI | SGD | $0.0800 | $0.0790 | $0.0810 | $0.0800 | $0.0810 | 810,400 | |
| 2020-05-20 | 1F1.SI | SGD | $0.0830 | $0.0790 | $0.0840 | $0.0820 | $0.0830 | 4,920,800 | |
| 2020-05-19 | 1F1.SI | SGD | $0.0800 | $0.0750 | $0.0840 | $0.0790 | $0.0800 | 2,233,000 | |
| 2020-05-18 | 1F1.SI | SGD | $0.0820 | $0.0800 | $0.0850 | $0.0820 | $0.0840 | 1,045,100 | |
| 2020-05-15 | 1F1.SI | SGD | $0.0800 | $0.0780 | $0.0850 | $0.0800 | $0.0830 | 1,269,200 | |
| 2020-05-14 | 1F1.SI | SGD | $0.0820 | $0.0810 | $0.0840 | $0.0820 | $0.0830 | 741,000 | |
| 2020-05-13 | 1F1.SI | SGD | $0.0850 | $0.0800 | $0.0890 | $0.0850 | $0.0860 | 10,866,800 | |
| 2020-05-12 | 1F1.SI | SGD | $0.0810 | $0.0770 | $0.0840 | $0.0810 | $0.0820 | 5,512,600 | |
| 2020-05-11 | 1F1.SI | SGD | $0.0780 | $0.0760 | $0.0820 | $0.0770 | $0.0780 | 7,092,100 | |
| 2020-05-08 | 1F1.SI | SGD | $0.0730 | $0.0690 | $0.0740 | $0.0720 | $0.0740 | 4,127,600 | |
| 2020-05-06 | 1F1.SI | SGD | $0.0670 | $0.0600 | $0.0680 | $0.0670 | $0.0680 | 627,700 | |
| 2020-05-05 | 1F1.SI | SGD | $0.0620 | $0.0600 | $0.0630 | $0.0620 | $0.0640 | 362,400 | |
| 2020-05-04 | 1F1.SI | SGD | $0.0600 | $0.0590 | $0.0600 | $0.0600 | $0.0620 | 30,000 | |
| 2020-04-30 | 1F1.SI | SGD | $0.0620 | $0.0600 | $0.0650 | $0.0620 | $0.0650 | 415,400 | |
| 2020-04-29 | 1F1.SI | SGD | $0.0620 | $0.0600 | $0.0640 | $0.0620 | $0.0690 | 410,500 | |
| 2020-04-28 | 1F1.SI | SGD | $0.0620 | $0.0610 | $0.0650 | $0.0620 | $0.0670 | 959,700 | |
| 2020-04-27 | 1F1.SI | SGD | $0.0640 | $0.0640 | $0.0700 | $0.0640 | $0.0670 | 360,200 | |
| 2020-04-24 | 1F1.SI | SGD | $0.0670 | $0.0670 | $0.0700 | $0.0670 | $0.0700 | 259,700 | |
| 2020-04-23 | 1F1.SI | SGD | $0.0700 | $0.0700 | $0.0770 | $0.0700 | $0.0720 | 2,056,500 | |
| 2020-04-22 | 1F1.SI | SGD | $0.0720 | $0.0660 | $0.0750 | $0.0720 | $0.0740 | 1,711,600 | |
| 2020-04-21 | 1F1.SI | SGD | $0.0730 | $0.0710 | $0.0770 | $0.0730 | $0.0740 | 8,253,600 | |
| 2020-04-20 | 1F1.SI | SGD | $0.0710 | $0.0680 | $0.0720 | $0.0690 | $0.0710 | 931,700 | |
| 2020-04-17 | 1F1.SI | SGD | $0.0700 | $0.0680 | $0.0740 | $0.0700 | $0.0720 | 2,501,500 | |
| 2020-04-16 | 1F1.SI | SGD | $0.0680 | $0.0650 | $0.0700 | $0.0670 | $0.0680 | 1,876,900 | |
| 2020-04-15 | 1F1.SI | SGD | $0.0660 | $0.0590 | $0.0660 | $0.0590 | $0.0660 | 170,800 | |
| 2020-04-14 | 1F1.SI | SGD | $0.0640 | $0.0610 | $0.0690 | $0.0620 | $0.0640 | 390,500 | |
| 2020-04-13 | 1F1.SI | SGD | $0.0640 | $0.0580 | $0.0640 | $0.0590 | $0.0640 | 360,800 | |
| 2020-04-09 | 1F1.SI | SGD | $0.0660 | $0.0560 | $0.0690 | $0.0640 | $0.0660 | 3,559,800 | |
| 2020-04-08 | 1F1.SI | SGD | $0.0560 | $0.0530 | $0.0600 | $0.0550 | $0.0560 | 340,200 | |
| 2020-04-07 | 1F1.SI | SGD | $0.0560 | $0.0500 | $0.0600 | $0.0550 | $0.0600 | 773,000 | |
| 2020-04-06 | 1F1.SI | SGD | $0.0490 | $0.0490 | $0.0500 | $0.0470 | $0.0500 | 70,000 | |
| 2020-04-03 | 1F1.SI | SGD | $0.0490 | $0.0450 | $0.0500 | $0.0460 | $0.0490 | 444,300 | |
| 2020-04-02 | 1F1.SI | SGD | $0.0530 | $0.0450 | $0.0530 | $0.0510 | $0.0530 | 1,888,700 | |
| 2020-04-01 | 1F1.SI | SGD | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $0.0490 | 247,000 | |
| 2020-03-31 | 1F1.SI | SGD | $0.0480 | $0.0450 | $0.0480 | $0.0460 | $0.0510 | 760,000 | |
| 2020-03-30 | 1F1.SI | SGD | $0.0560 | $0.0000 | $0.0000 | $0.0460 | $0.0580 | 0 | |
| 2020-03-27 | 1F1.SI | SGD | $0.0560 | $0.0000 | $0.0000 | $0.0480 | $0.0580 | 0 | |
| 2020-03-26 | 1F1.SI | SGD | $0.0560 | $0.0000 | $0.0000 | $0.0460 | $0.0570 | 0 |