- Home
- Analytics
- Stocks
- Venture MB eCW240731
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-16 |
9SAW.SI |
SGD |
|
$0.0320 |
$0.0320 |
$0.0340 |
$0.0000 |
$0.0000 |
1,200,000 |
| 2024-05-15 |
9SAW.SI |
SGD |
|
$0.0340 |
$0.0340 |
$0.0360 |
$0.0000 |
$0.0000 |
1,000,000 |
| 2024-05-14 |
9SAW.SI |
SGD |
|
$0.0340 |
$0.0320 |
$0.0340 |
$0.0000 |
$0.0000 |
600,000 |
| 2024-05-13 |
9SAW.SI |
SGD |
|
$0.0330 |
$0.0320 |
$0.0330 |
$0.0000 |
$0.0000 |
1,400,000 |
| 2024-05-10 |
9SAW.SI |
SGD |
|
$0.0340 |
$0.0330 |
$0.0350 |
$0.0000 |
$0.0000 |
800,000 |
| 2024-05-09 |
9SAW.SI |
SGD |
|
$0.0350 |
$0.0350 |
$0.0360 |
$0.0000 |
$0.0000 |
480,000 |
| 2024-05-08 |
9SAW.SI |
SGD |
|
$0.0300 |
$0.0270 |
$0.0320 |
$0.0000 |
$0.0000 |
800,000 |
| 2024-05-07 |
9SAW.SI |
SGD |
|
$0.0260 |
$0.0230 |
$0.0270 |
$0.0000 |
$0.0000 |
300,000 |
| 2024-05-06 |
9SAW.SI |
SGD |
|
$0.0330 |
$0.0310 |
$0.0350 |
$0.0000 |
$0.0000 |
600,000 |
| 2024-05-03 |
9SAW.SI |
SGD |
|
$0.0390 |
$0.0370 |
$0.0400 |
$0.0000 |
$0.0000 |
450,000 |
| 2024-05-02 |
9SAW.SI |
SGD |
|
$0.0350 |
$0.0340 |
$0.0370 |
$0.0000 |
$0.0000 |
650,000 |
| 2024-04-30 |
9SAW.SI |
SGD |
|
$0.0420 |
$0.0420 |
$0.0430 |
$0.0000 |
$0.0000 |
550,000 |
| 2024-04-29 |
9SAW.SI |
SGD |
|
$0.0400 |
$0.0380 |
$0.0400 |
$0.0000 |
$0.0000 |
850,000 |
| 2024-04-26 |
9SAW.SI |
SGD |
|
$0.0350 |
$0.0350 |
$0.0370 |
$0.0000 |
$0.0000 |
1,400,000 |
| 2024-04-25 |
9SAW.SI |
SGD |
|
$0.0390 |
$0.0390 |
$0.0430 |
$0.0000 |
$0.0000 |
900,000 |
| 2024-04-24 |
9SAW.SI |
SGD |
|
$0.0430 |
$0.0400 |
$0.0430 |
$0.0000 |
$0.0000 |
600,000 |
| 2024-04-23 |
9SAW.SI |
SGD |
|
$0.0400 |
$0.0360 |
$0.0410 |
$0.0000 |
$0.0000 |
1,440,000 |
| 2024-04-22 |
9SAW.SI |
SGD |
|
$0.0370 |
$0.0360 |
$0.0390 |
$0.0000 |
$0.0000 |
500,000 |
| 2024-04-19 |
9SAW.SI |
SGD |
|
$0.0370 |
$0.0360 |
$0.0390 |
$0.0000 |
$0.0000 |
400,000 |
| 2024-04-18 |
9SAW.SI |
SGD |
|
$0.0400 |
$0.0400 |
$0.0440 |
$0.0000 |
$0.0000 |
480,000 |
| 2024-04-17 |
9SAW.SI |
SGD |
|
$0.0430 |
$0.0430 |
$0.0440 |
$0.0000 |
$0.0000 |
680,000 |
| 2024-04-16 |
9SAW.SI |
SGD |
|
$0.0440 |
$0.0430 |
$0.0470 |
$0.0000 |
$0.0000 |
940,000 |
| 2024-04-15 |
9SAW.SI |
SGD |
|
$0.0500 |
$0.0490 |
$0.0500 |
$0.0000 |
$0.0000 |
320,000 |
| 2024-04-12 |
9SAW.SI |
SGD |
|
$0.0530 |
$0.0530 |
$0.0540 |
$0.0000 |
$0.0000 |
540,000 |
| 2024-04-11 |
9SAW.SI |
SGD |
|
$0.0540 |
$0.0540 |
$0.0550 |
$0.0000 |
$0.0000 |
720,000 |
| 2024-04-09 |
9SAW.SI |
SGD |
|
$0.0550 |
$0.0540 |
$0.0590 |
$0.0000 |
$0.0000 |
400,000 |
| 2024-04-08 |
9SAW.SI |
SGD |
|
$0.0540 |
$0.0520 |
$0.0540 |
$0.0000 |
$0.0000 |
400,000 |
| 2024-04-05 |
9SAW.SI |
SGD |
|
$0.0520 |
$0.0490 |
$0.0520 |
$0.0000 |
$0.0000 |
460,000 |
| 2024-04-04 |
9SAW.SI |
SGD |
|
$0.0500 |
$0.0500 |
$0.0520 |
$0.0000 |
$0.0000 |
190,000 |
| 2024-04-03 |
9SAW.SI |
SGD |
|
$0.0530 |
$0.0520 |
$0.0530 |
$0.0000 |
$0.0000 |
330,000 |
| 2024-04-02 |
9SAW.SI |
SGD |
|
$0.0490 |
$0.0490 |
$0.0500 |
$0.0000 |
$0.0000 |
350,000 |
| 2024-04-01 |
9SAW.SI |
SGD |
|
$0.0470 |
$0.0470 |
$0.0510 |
$0.0000 |
$0.0000 |
220,000 |
| 2024-03-28 |
9SAW.SI |
SGD |
|
$0.0530 |
$0.0530 |
$0.0540 |
$0.0000 |
$0.0000 |
460,000 |
| 2024-03-27 |
9SAW.SI |
SGD |
|
$0.0510 |
$0.0510 |
$0.0510 |
$0.0000 |
$0.0000 |
540,000 |
| 2024-03-26 |
9SAW.SI |
SGD |
|
$0.0500 |
$0.0500 |
$0.0510 |
$0.0000 |
$0.0000 |
240,000 |
| 2024-03-25 |
9SAW.SI |
SGD |
|
$0.0510 |
$0.0510 |
$0.0520 |
$0.0000 |
$0.0000 |
100,000 |
| 2024-03-22 |
9SAW.SI |
SGD |
|
$0.0490 |
$0.0490 |
$0.0490 |
$0.0000 |
$0.0000 |
90,000 |
| 2024-03-21 |
9SAW.SI |
SGD |
|
$0.0480 |
$0.0480 |
$0.0490 |
$0.0000 |
$0.0000 |
780,000 |
| 2024-03-20 |
9SAW.SI |
SGD |
|
$0.0480 |
$0.0480 |
$0.0500 |
$0.0000 |
$0.0000 |
760,000 |
| 2024-03-19 |
9SAW.SI |
SGD |
|
$0.0490 |
$0.0490 |
$0.0500 |
$0.0000 |
$0.0000 |
40,000 |
| 2024-03-18 |
9SAW.SI |
SGD |
|
$0.0480 |
$0.0480 |
$0.0500 |
$0.0000 |
$0.0000 |
360,000 |
| 2024-03-15 |
9SAW.SI |
SGD |
|
$0.0520 |
$0.0500 |
$0.0520 |
$0.0000 |
$0.0000 |
380,000 |
| 2024-03-14 |
9SAW.SI |
SGD |
|
$0.0510 |
$0.0500 |
$0.0520 |
$0.0000 |
$0.0000 |
390,000 |
| 2024-03-13 |
9SAW.SI |
SGD |
|
$0.0520 |
$0.0510 |
$0.0530 |
$0.0000 |
$0.0000 |
430,000 |
| 2024-03-12 |
9SAW.SI |
SGD |
|
$0.0530 |
$0.0530 |
$0.0550 |
$0.0000 |
$0.0000 |
640,000 |
| 2024-03-11 |
9SAW.SI |
SGD |
|
$0.0520 |
$0.0520 |
$0.0530 |
$0.0000 |
$0.0000 |
460,000 |
| 2024-03-08 |
9SAW.SI |
SGD |
|
$0.0560 |
$0.0560 |
$0.0560 |
$0.0000 |
$0.0000 |
710,000 |
| 2024-03-07 |
9SAW.SI |
SGD |
|
$0.0530 |
$0.0530 |
$0.0570 |
$0.0000 |
$0.0000 |
450,000 |
| 2024-03-06 |
9SAW.SI |
SGD |
|
$0.0530 |
$0.0530 |
$0.0550 |
$0.0500 |
$0.0000 |
860,000 |
| 2024-03-05 |
9SAW.SI |
SGD |
|
$0.0560 |
$0.0560 |
$0.0610 |
$0.0000 |
$0.0000 |
600,000 |