ISEC
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-13 | 40T.SI | SGD | $0.3150 | $0.3150 | $0.3250 | $0.3100 | $0.3250 | 12,000 | |
| 2025-11-12 | 40T.SI | SGD | $0.3200 | $0.3150 | $0.3200 | $0.3200 | $0.3350 | 104,100 | |
| 2025-11-11 | 40T.SI | SGD | $0.3200 | $0.3100 | $0.3200 | $0.3100 | $0.3200 | 157,200 | |
| 2025-11-10 | 40T.SI | SGD | $0.3200 | $0.0000 | $0.0000 | $0.3100 | $0.3200 | 0 | |
| 2025-11-07 | 40T.SI | SGD | $0.3200 | $0.3150 | $0.3200 | $0.3150 | $0.3300 | 24,000 | |
| 2025-11-06 | 40T.SI | SGD | $0.3300 | $0.3250 | $0.3350 | $0.3200 | $0.3350 | 62,000 | |
| 2025-11-05 | 40T.SI | SGD | $0.3400 | $0.0000 | $0.0000 | $0.3350 | $0.3400 | 0 | |
| 2025-11-04 | 40T.SI | SGD | $0.3400 | $0.0000 | $0.0000 | $0.3350 | $0.3400 | 0 | |
| 2025-11-03 | 40T.SI | SGD | $0.3400 | $0.3400 | $0.3400 | $0.3350 | $0.3400 | 1,000 | |
| 2025-10-31 | 40T.SI | SGD | $0.3400 | $0.0000 | $0.0000 | $0.3350 | $0.3400 | 0 | |
| 2025-10-30 | 40T.SI | SGD | $0.3400 | $0.3400 | $0.3400 | $0.3350 | $0.3700 | 48,000 | |
| 2025-10-29 | 40T.SI | SGD | $0.3400 | $0.3400 | $0.3450 | $0.3350 | $0.3400 | 76,100 | |
| 2025-10-28 | 40T.SI | SGD | $0.3450 | $0.3450 | $0.3500 | $0.3450 | $0.3500 | 16,000 | |
| 2025-10-27 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3450 | $0.3500 | 0 | |
| 2025-10-24 | 40T.SI | SGD | $0.3500 | $0.3500 | $0.3750 | $0.3450 | $0.3500 | 50,100 | |
| 2025-10-23 | 40T.SI | SGD | $0.3650 | $0.0000 | $0.0000 | $0.3450 | $0.4000 | 0 | |
| 2025-10-22 | 40T.SI | SGD | $0.3650 | $0.0000 | $0.0000 | $0.3450 | $0.4000 | 0 | |
| 2025-10-21 | 40T.SI | SGD | $0.3650 | $0.3650 | $0.3650 | $0.3700 | $0.4000 | 12,000 | |
| 2025-10-17 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3450 | $0.3900 | 0 | |
| 2025-10-16 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3450 | $0.3900 | 0 | |
| 2025-10-15 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3450 | $0.0000 | 0 | |
| 2025-10-14 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3450 | $0.0000 | 0 | |
| 2025-10-13 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3450 | $0.0000 | 0 | |
| 2025-10-10 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3450 | $0.0000 | 0 | |
| 2025-10-09 | 40T.SI | SGD | $0.3500 | $0.3500 | $0.3500 | $0.3450 | $0.3600 | 7,500 | |
| 2025-10-08 | 40T.SI | SGD | $0.3400 | $0.0000 | $0.0000 | $0.3450 | $0.3600 | 0 | |
| 2025-10-07 | 40T.SI | SGD | $0.3400 | $0.0000 | $0.0000 | $0.3350 | $0.3600 | 0 | |
| 2025-10-06 | 40T.SI | SGD | $0.3400 | $0.0000 | $0.0000 | $0.3350 | $0.3650 | 0 | |
| 2025-10-03 | 40T.SI | SGD | $0.3400 | $0.0000 | $0.0000 | $0.3350 | $0.3600 | 0 | |
| 2025-10-02 | 40T.SI | SGD | $0.3400 | $0.3400 | $0.3400 | $0.3400 | $0.3500 | 400 | |
| 2025-10-01 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3400 | $0.3550 | 0 | |
| 2025-09-30 | 40T.SI | SGD | $0.3500 | $0.0000 | $0.0000 | $0.3400 | $0.3550 | 0 | |
| 2025-09-29 | 40T.SI | SGD | $0.3500 | $0.3500 | $0.3500 | $0.3400 | $0.3550 | 100 | |
| 2025-09-26 | 40T.SI | SGD | $0.3500 | $0.3500 | $0.3500 | $0.3400 | $0.3550 | 500 | |
| 2025-09-25 | 40T.SI | SGD | $0.3450 | $0.3450 | $0.3450 | $0.3400 | $0.3600 | 20,000 | |
| 2025-09-24 | 40T.SI | SGD | $0.3500 | $0.3500 | $0.3500 | $0.3500 | $0.3550 | 32,200 | |
| 2025-09-23 | 40T.SI | SGD | $0.3450 | $0.3450 | $0.3450 | $0.3450 | $0.3550 | 27,000 | |
| 2025-09-22 | 40T.SI | SGD | $0.3450 | $0.0000 | $0.0000 | $0.3450 | $0.3600 | 0 | |
| 2025-09-19 | 40T.SI | SGD | $0.3450 | $0.3450 | $0.3450 | $0.3450 | $0.3500 | 9,000 | |
| 2025-09-18 | 40T.SI | SGD | $0.3550 | $0.0000 | $0.0000 | $0.3450 | $0.3600 | 0 | |
| 2025-09-17 | 40T.SI | SGD | $0.3550 | $0.3550 | $0.3550 | $0.3450 | $0.3500 | 10,000 | |
| 2025-09-16 | 40T.SI | SGD | $0.3600 | $0.0000 | $0.0000 | $0.3450 | $0.3550 | 0 | |
| 2025-09-15 | 40T.SI | SGD | $0.3600 | $0.0000 | $0.0000 | $0.3450 | $0.3600 | 0 | |
| 2025-09-12 | 40T.SI | SGD | $0.3600 | $0.3600 | $0.3600 | $0.3450 | $0.3600 | 50,000 | |
| 2025-09-11 | 40T.SI | SGD | $0.3600 | $0.0000 | $0.0000 | $0.3450 | $0.3600 | 0 | |
| 2025-09-10 | 40T.SI | SGD | $0.3600 | $0.3600 | $0.3600 | $0.3500 | $0.3600 | 50,000 | |
| 2025-09-09 | 40T.SI | SGD | $0.3600 | $0.3600 | $0.3600 | $0.3500 | $0.3600 | 50,000 | |
| 2025-09-08 | 40T.SI | SGD | $0.3600 | $0.0000 | $0.0000 | $0.3500 | $0.3600 | 0 | |
| 2025-09-05 | 40T.SI | SGD | $0.3600 | $0.3600 | $0.3600 | $0.3450 | $0.3600 | 50,000 | |
| 2025-09-04 | 40T.SI | SGD | $0.3600 | $0.3550 | $0.3600 | $0.3450 | $0.3600 | 25,300 |