- Home
- Analytics
- Stocks
- HSI 26000MBeCW210929
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2021-09-29 |
JCVW.SI |
SGD |
SUSP |
$0.0030 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2021-09-28 |
JCVW.SI |
SGD |
SUSP |
$0.0030 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2021-09-27 |
JCVW.SI |
SGD |
|
$0.0030 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2021-09-24 |
JCVW.SI |
SGD |
|
$0.0030 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2021-09-23 |
JCVW.SI |
SGD |
|
$0.0030 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2021-09-22 |
JCVW.SI |
SGD |
|
$0.0030 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2021-09-21 |
JCVW.SI |
SGD |
|
$0.0030 |
$0.0020 |
$0.0030 |
$0.0030 |
$0.0040 |
413,000 |
| 2021-09-20 |
JCVW.SI |
SGD |
|
$0.0020 |
$0.0020 |
$0.0050 |
$0.0000 |
$0.0120 |
1,000,000 |
| 2021-09-17 |
JCVW.SI |
SGD |
|
$0.0180 |
$0.0090 |
$0.0180 |
$0.0000 |
$0.0180 |
7,223,700 |
| 2021-09-16 |
JCVW.SI |
SGD |
|
$0.0130 |
$0.0110 |
$0.0250 |
$0.0100 |
$0.0140 |
32,922,000 |
| 2021-09-15 |
JCVW.SI |
SGD |
|
$0.0260 |
$0.0260 |
$0.0410 |
$0.0250 |
$0.0270 |
45,468,300 |
| 2021-09-14 |
JCVW.SI |
SGD |
|
$0.0460 |
$0.0410 |
$0.0730 |
$0.0430 |
$0.0470 |
7,456,600 |
| 2021-09-13 |
JCVW.SI |
SGD |
|
$0.0690 |
$0.0550 |
$0.0720 |
$0.0600 |
$0.0940 |
56,762,000 |
| 2021-09-10 |
JCVW.SI |
SGD |
|
$0.1020 |
$0.0780 |
$0.1030 |
$0.0880 |
$0.1030 |
35,249,000 |
| 2021-09-09 |
JCVW.SI |
SGD |
|
$0.0710 |
$0.0680 |
$0.1000 |
$0.0690 |
$0.0710 |
42,878,000 |
| 2021-09-08 |
JCVW.SI |
SGD |
|
$0.1130 |
$0.1050 |
$0.1360 |
$0.1000 |
$0.1240 |
12,108,000 |
| 2021-09-07 |
JCVW.SI |
SGD |
|
$0.1170 |
$0.1050 |
$0.1320 |
$0.1160 |
$0.1200 |
30,431,000 |
| 2021-09-06 |
JCVW.SI |
SGD |
|
$0.1090 |
$0.0840 |
$0.1110 |
$0.0000 |
$0.1100 |
18,723,100 |
| 2021-09-03 |
JCVW.SI |
SGD |
|
$0.0980 |
$0.0910 |
$0.1080 |
$0.0940 |
$0.1170 |
16,067,900 |
| 2021-09-02 |
JCVW.SI |
SGD |
|
$0.1130 |
$0.1060 |
$0.1320 |
$0.1120 |
$0.1190 |
17,363,000 |
| 2021-09-01 |
JCVW.SI |
SGD |
|
$0.1070 |
$0.0870 |
$0.1120 |
$0.1050 |
$0.1090 |
30,314,000 |
| 2021-08-31 |
JCVW.SI |
SGD |
|
$0.0990 |
$0.0570 |
$0.1000 |
$0.0770 |
$0.1170 |
22,896,000 |
| 2021-08-30 |
JCVW.SI |
SGD |
|
$0.0790 |
$0.0630 |
$0.0830 |
$0.0710 |
$0.0810 |
17,201,000 |
| 2021-08-27 |
JCVW.SI |
SGD |
|
$0.0790 |
$0.0750 |
$0.0920 |
$0.0750 |
$0.0790 |
11,192,000 |
| 2021-08-26 |
JCVW.SI |
SGD |
|
$0.0810 |
$0.0730 |
$0.0980 |
$0.0760 |
$0.0830 |
53,000,000 |
| 2021-08-25 |
JCVW.SI |
SGD |
|
$0.1000 |
$0.0920 |
$0.1180 |
$0.0970 |
$0.1170 |
25,152,000 |
| 2021-08-24 |
JCVW.SI |
SGD |
|
$0.1000 |
$0.0810 |
$0.1030 |
$0.0900 |
$0.1030 |
42,612,100 |
| 2021-08-23 |
JCVW.SI |
SGD |
|
$0.0720 |
$0.0690 |
$0.0900 |
$0.0690 |
$0.0730 |
38,777,900 |
| 2021-08-20 |
JCVW.SI |
SGD |
|
$0.0620 |
$0.0540 |
$0.0870 |
$0.0620 |
$0.0640 |
51,127,800 |
| 2021-08-19 |
JCVW.SI |
SGD |
|
$0.0850 |
$0.0830 |
$0.1200 |
$0.0000 |
$0.0960 |
23,134,000 |
| 2021-08-18 |
JCVW.SI |
SGD |
|
$0.1210 |
$0.1180 |
$0.1340 |
$0.0000 |
$0.1410 |
9,664,000 |
| 2021-08-17 |
JCVW.SI |
SGD |
|
$0.1180 |
$0.1100 |
$0.1520 |
$0.1060 |
$0.1470 |
7,615,000 |
| 2021-08-16 |
JCVW.SI |
SGD |
|
$0.1480 |
$0.1410 |
$0.1530 |
$0.0000 |
$0.1700 |
1,777,000 |
| 2021-08-13 |
JCVW.SI |
SGD |
|
$0.2100 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2021-08-12 |
JCVW.SI |
SGD |
|
$0.2100 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2021-08-11 |
JCVW.SI |
SGD |
|
$0.2100 |
$0.1770 |
$0.2100 |
$0.0000 |
$0.0000 |
320,000 |
| 2021-08-10 |
JCVW.SI |
SGD |
|
$0.1780 |
$0.1780 |
$0.1780 |
$0.0000 |
$0.0000 |
25,000 |
| 2021-08-06 |
JCVW.SI |
SGD |
|
$0.1720 |
$0.1720 |
$0.1720 |
$0.0000 |
$0.0000 |
25,000 |
| 2021-08-05 |
JCVW.SI |
SGD |
|
$0.1740 |
$0.1740 |
$0.1740 |
$0.0000 |
$0.0000 |
50,000 |
| 2021-08-04 |
JCVW.SI |
SGD |
|
$0.2050 |
$0.1990 |
$0.2050 |
$0.0000 |
$0.0000 |
1,960,000 |
| 2021-08-03 |
JCVW.SI |
SGD |
|
$0.1600 |
$0.1550 |
$0.1670 |
$0.0000 |
$0.0000 |
600,000 |