ISEC
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 40T.SI | SGD | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $0.4200 | 23,100 | |
| 2025-08-13 | 40T.SI | SGD | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $0.4200 | 60,200 | |
| 2025-08-12 | 40T.SI | SGD | $0.3650 | $0.0000 | $0.0000 | $0.3600 | $0.4200 | 0 | |
| 2025-08-11 | 40T.SI | SGD | $0.3650 | $0.3650 | $0.3650 | $0.3600 | $0.4200 | 200 | |
| 2025-08-08 | 40T.SI | SGD | $0.3600 | $0.0000 | $0.0000 | $0.3600 | $0.4200 | 0 | |
| 2025-08-07 | 40T.SI | SGD | $0.3600 | $0.0000 | $0.0000 | $0.3600 | $0.4200 | 0 | |
| 2025-08-06 | 40T.SI | SGD | $0.3600 | $0.3600 | $0.3600 | $0.3600 | $0.4200 | 600 | |
| 2025-08-05 | 40T.SI | SGD | $0.3600 | $0.0000 | $0.0000 | $0.3600 | $0.4200 | 0 | |
| 2025-08-04 | 40T.SI | SGD | $0.3600 | $0.3600 | $0.3600 | $0.3600 | $0.3800 | 40,000 | |
| 2025-08-01 | 40T.SI | SGD | $0.3600 | $0.3600 | $0.3600 | $0.3600 | $0.4200 | 20,500 | |
| 2025-07-31 | 40T.SI | SGD | $0.3600 | $0.0000 | $0.0000 | $0.3600 | $0.4100 | 0 | |
| 2025-07-30 | 40T.SI | SGD | $0.3600 | $0.3600 | $0.3600 | $0.3550 | $0.3600 | 57,900 | |
| 2025-07-29 | 40T.SI | SGD | $0.3600 | $0.3600 | $0.3600 | $0.3600 | $0.4100 | 4,500 | |
| 2025-07-28 | 40T.SI | SGD | $0.3600 | $0.3500 | $0.3600 | $0.3600 | $0.4100 | 19,300 | |
| 2025-07-25 | 40T.SI | SGD | $0.3500 | $0.3350 | $0.3500 | $0.3500 | $0.4100 | 94,900 | |
| 2025-07-24 | 40T.SI | SGD | $0.3500 | $0.3500 | $0.3500 | $0.3350 | $0.3500 | 7,400 | |
| 2025-07-23 | 40T.SI | SGD | $0.3400 | $0.0000 | $0.0000 | $0.3350 | $0.3950 | 0 | |
| 2025-07-22 | 40T.SI | SGD | $0.3400 | $0.0000 | $0.0000 | $0.3350 | $0.3950 | 0 | |
| 2025-07-21 | 40T.SI | SGD | $0.3400 | $0.3400 | $0.3400 | $0.3350 | $0.3950 | 100 | |
| 2025-07-18 | 40T.SI | SGD | $0.3400 | $0.3400 | $0.3400 | $0.3400 | $0.3950 | 15,000 | |
| 2025-07-17 | 40T.SI | SGD | $0.3500 | $0.3500 | $0.3500 | $0.3400 | $0.3500 | 1,500 | |
| 2025-07-16 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3400 | $0.3950 | 0 | |
| 2025-07-15 | 40T.SI | SGD | $0.3500 | $0.3500 | $0.3500 | $0.3400 | $0.3750 | 100 | |
| 2025-07-14 | 40T.SI | SGD | $0.3350 | $0.3350 | $0.3400 | $0.3400 | $0.3700 | 25,600 | |
| 2025-07-11 | 40T.SI | SGD | $0.3500 | $0.3500 | $0.3500 | $0.3200 | $0.3500 | 100 | |
| 2025-07-10 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3200 | $0.3500 | 0 | |
| 2025-07-09 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3200 | $0.3500 | 0 | |
| 2025-07-08 | 40T.SI | SGD | $0.3500 | $0.3500 | $0.3500 | $0.3450 | $0.3500 | 100 | |
| 2025-07-07 | 40T.SI | SGD | $0.3450 | $0.0000 | $0.0000 | $0.3450 | $0.3500 | 0 | |
| 2025-07-04 | 40T.SI | SGD | $0.3450 | $0.0000 | $0.0000 | $0.3250 | $0.3600 | 0 | |
| 2025-07-03 | 40T.SI | SGD | $0.3450 | $0.3450 | $0.3450 | $0.3300 | $0.3450 | 15,600 | |
| 2025-07-02 | 40T.SI | SGD | $0.3450 | $0.3450 | $0.3500 | $0.3250 | $0.3400 | 7,700 | |
| 2025-07-01 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3200 | $0.3500 | 0 | |
| 2025-06-30 | 40T.SI | SGD | $0.3500 | $0.3300 | $0.3500 | $0.3200 | $0.3500 | 200 | |
| 2025-06-27 | 40T.SI | SGD | $0.3150 | $0.0000 | $0.0000 | $0.3200 | $0.3750 | 0 | |
| 2025-06-26 | 40T.SI | SGD | $0.3150 | $0.0000 | $0.0000 | $0.3300 | $0.3750 | 0 | |
| 2025-06-25 | 40T.SI | SGD | $0.3150 | $0.0000 | $0.0000 | $0.3200 | $0.3650 | 0 | |
| 2025-06-24 | 40T.SI | SGD | $0.3150 | $0.0000 | $0.0000 | $0.3200 | $0.3650 | 0 | |
| 2025-06-23 | 40T.SI | SGD | $0.3150 | $0.3150 | $0.3550 | $0.3150 | $0.3550 | 13,100 | |
| 2025-06-20 | 40T.SI | SGD | $0.3550 | $0.3550 | $0.3550 | $0.3300 | $0.3600 | 1,000 | |
| 2025-06-19 | 40T.SI | SGD | $0.3550 | $0.3550 | $0.3550 | $0.3300 | $0.3600 | 500 | |
| 2025-06-18 | 40T.SI | SGD | $0.3550 | $0.3550 | $0.3550 | $0.3250 | $0.3600 | 1,400 | |
| 2025-06-17 | 40T.SI | SGD | $0.3550 | $0.3550 | $0.3550 | $0.3250 | $0.3650 | 600 | |
| 2025-06-16 | 40T.SI | SGD | $0.3650 | $0.3350 | $0.3650 | $0.3250 | $0.3700 | 109,100 | |
| 2025-06-13 | 40T.SI | SGD | $0.3350 | $0.3350 | $0.3350 | $0.3300 | $0.3350 | 100 | |
| 2025-06-12 | 40T.SI | SGD | $0.3400 | $0.3400 | $0.3400 | $0.3300 | $0.3400 | 12,400 | |
| 2025-06-11 | 40T.SI | SGD | $0.3400 | $0.3350 | $0.3400 | $0.3300 | $0.3400 | 64,900 | |
| 2025-06-10 | 40T.SI | SGD | $0.3400 | $0.3400 | $0.3400 | $0.3350 | $0.3400 | 100 | |
| 2025-06-09 | 40T.SI | SGD | $0.3450 | $0.0000 | $0.0000 | $0.3350 | $0.3450 | 0 | |
| 2025-06-06 | 40T.SI | SGD | $0.3450 | $0.3450 | $0.3450 | $0.3350 | $0.3450 | 1,000 |