- Home
- Analytics
- Stocks
- HSI 20800MBeCW220728
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2022-07-28 |
47DW.SI |
SGD |
SUSP |
$0.0440 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2022-07-27 |
47DW.SI |
SGD |
|
$0.0440 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2022-07-26 |
47DW.SI |
SGD |
|
$0.0440 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2022-07-25 |
47DW.SI |
SGD |
|
$0.0440 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2022-07-22 |
47DW.SI |
SGD |
|
$0.0440 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2022-07-21 |
47DW.SI |
SGD |
|
$0.0440 |
$0.0420 |
$0.0630 |
$0.0000 |
$0.0000 |
3,316,000 |
| 2022-07-20 |
47DW.SI |
SGD |
|
$0.0790 |
$0.0780 |
$0.0930 |
$0.0700 |
$0.0000 |
44,000 |
| 2022-07-19 |
47DW.SI |
SGD |
|
$0.0590 |
$0.0530 |
$0.0670 |
$0.0580 |
$0.0600 |
3,108,000 |
| 2022-07-18 |
47DW.SI |
SGD |
|
$0.0770 |
$0.0420 |
$0.0800 |
$0.0750 |
$0.0780 |
23,433,300 |
| 2022-07-15 |
47DW.SI |
SGD |
|
$0.0480 |
$0.0470 |
$0.0730 |
$0.0450 |
$0.0000 |
5,479,400 |
| 2022-07-14 |
47DW.SI |
SGD |
|
$0.0800 |
$0.0720 |
$0.0930 |
$0.0600 |
$0.0860 |
420,600 |
| 2022-07-13 |
47DW.SI |
SGD |
|
$0.0900 |
$0.0900 |
$0.1100 |
$0.0860 |
$0.1280 |
1,098,200 |
| 2022-07-12 |
47DW.SI |
SGD |
|
$0.0970 |
$0.0970 |
$0.1130 |
$0.0850 |
$0.0000 |
243,500 |
| 2022-07-08 |
47DW.SI |
SGD |
|
$0.1870 |
$0.1870 |
$0.2200 |
$0.1770 |
$0.0000 |
981,000 |
| 2022-07-07 |
47DW.SI |
SGD |
|
$0.1750 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2022-07-06 |
47DW.SI |
SGD |
|
$0.1750 |
$0.1750 |
$0.1750 |
$0.0000 |
$0.0000 |
5,000 |
| 2022-07-05 |
47DW.SI |
SGD |
|
$0.1940 |
$0.1940 |
$0.2450 |
$0.1800 |
$0.2400 |
3,845,000 |
| 2022-07-04 |
47DW.SI |
SGD |
|
$0.2050 |
$0.1900 |
$0.2100 |
$0.0000 |
$0.0000 |
2,090,000 |
| 2022-07-01 |
47DW.SI |
SGD |
|
$0.2150 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2022-06-30 |
47DW.SI |
SGD |
|
$0.2150 |
$0.2150 |
$0.2150 |
$0.1850 |
$0.2400 |
10,000 |
| 2022-06-29 |
47DW.SI |
SGD |
|
$0.2650 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2022-06-28 |
47DW.SI |
SGD |
|
$0.2650 |
$0.2650 |
$0.2650 |
$0.0000 |
$0.0000 |
15,000 |
| 2022-06-27 |
47DW.SI |
SGD |
|
$0.2550 |
$0.2350 |
$0.2550 |
$0.1900 |
$0.2950 |
25,000 |
| 2022-06-24 |
47DW.SI |
SGD |
|
$0.1940 |
$0.1870 |
$0.2000 |
$0.1910 |
$0.0000 |
62,000 |
| 2022-06-23 |
47DW.SI |
SGD |
|
$0.1650 |
$0.1420 |
$0.1720 |
$0.1600 |
$0.1670 |
27,000 |
| 2022-06-22 |
47DW.SI |
SGD |
|
$0.1420 |
$0.1420 |
$0.1790 |
$0.1420 |
$0.1820 |
72,000 |
| 2022-06-21 |
47DW.SI |
SGD |
|
$0.1920 |
$0.1840 |
$0.1920 |
$0.1620 |
$0.0000 |
25,000 |
| 2022-06-20 |
47DW.SI |
SGD |
|
$0.1550 |
$0.1370 |
$0.1550 |
$0.1370 |
$0.0000 |
60,000 |
| 2022-06-17 |
47DW.SI |
SGD |
|
$0.1600 |
$0.1330 |
$0.1610 |
$0.1560 |
$0.0000 |
76,000 |
| 2022-06-16 |
47DW.SI |
SGD |
|
$0.1360 |
$0.1360 |
$0.1680 |
$0.1310 |
$0.1960 |
45,000 |
| 2022-06-15 |
47DW.SI |
SGD |
|
$0.1760 |
$0.1720 |
$0.1840 |
$0.0000 |
$0.0000 |
114,000 |
| 2022-06-14 |
47DW.SI |
SGD |
|
$0.1470 |
$0.0000 |
$0.0000 |
$0.1170 |
$0.1750 |
0 |
| 2022-06-13 |
47DW.SI |
SGD |
|
$0.1470 |
$0.1470 |
$0.1580 |
$0.1430 |
$0.0000 |
66,000 |
| 2022-06-10 |
47DW.SI |
SGD |
|
$0.2200 |
$0.2050 |
$0.2200 |
$0.1800 |
$0.0000 |
15,000 |
| 2022-06-09 |
47DW.SI |
SGD |
|
$0.2200 |
$0.2200 |
$0.2300 |
$0.0000 |
$0.2400 |
25,000 |
| 2022-06-08 |
47DW.SI |
SGD |
|
$0.2400 |
$0.2200 |
$0.2400 |
$0.0000 |
$0.2700 |
1,030,000 |
| 2022-06-07 |
47DW.SI |
SGD |
|
$0.1950 |
$0.1880 |
$0.2150 |
$0.1920 |
$0.2050 |
2,248,000 |
| 2022-06-06 |
47DW.SI |
SGD |
|
$0.2200 |
$0.1580 |
$0.2200 |
$0.1590 |
$0.2250 |
2,306,000 |
| 2022-06-03 |
47DW.SI |
SGD |
|
$0.1710 |
$0.0000 |
$0.0000 |
$0.1500 |
$0.0000 |
0 |
| 2022-06-02 |
47DW.SI |
SGD |
|
$0.1710 |
$0.1550 |
$0.1710 |
$0.1650 |
$0.0000 |
449,000 |
| 2022-06-01 |
47DW.SI |
SGD |
|
$0.1830 |
$0.1770 |
$0.1960 |
$0.1820 |
$0.1920 |
583,000 |
| 2022-05-31 |
47DW.SI |
SGD |
|
$0.2100 |
$0.1670 |
$0.2100 |
$0.1820 |
$0.0000 |
34,106,000 |