ISEC
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-09 | 40T.SI | SGD | $0.3850 | $0.0000 | $0.0000 | $0.3850 | $0.4200 | 0 | |
| 2024-04-08 | 40T.SI | SGD | $0.3850 | $0.3500 | $0.3900 | $0.3850 | $0.4200 | 67,500 | |
| 2024-04-05 | 40T.SI | SGD | $0.3850 | $0.3550 | $0.3850 | $0.3450 | $0.3850 | 57,300 | |
| 2024-04-04 | 40T.SI | SGD | $0.3850 | $0.3850 | $0.3850 | $0.3750 | $0.4000 | 5,000 | |
| 2024-04-03 | 40T.SI | SGD | $0.3950 | $0.3800 | $0.3950 | $0.3800 | $0.4000 | 71,800 | |
| 2024-04-02 | 40T.SI | SGD | $0.3950 | $0.3900 | $0.4000 | $0.3900 | $0.4000 | 51,200 | |
| 2024-04-01 | 40T.SI | SGD | $0.4000 | $0.3700 | $0.4000 | $0.3800 | $0.3950 | 80,800 | |
| 2024-03-28 | 40T.SI | SGD | $0.3700 | $0.3700 | $0.4000 | $0.3650 | $0.4200 | 2,000 | |
| 2024-03-27 | 40T.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4000 | $0.4200 | 0 | |
| 2024-03-26 | 40T.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4000 | $0.4500 | 0 | |
| 2024-03-25 | 40T.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4000 | $0.4500 | 0 | |
| 2024-03-22 | 40T.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4000 | $0.4600 | 0 | |
| 2024-03-21 | 40T.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4000 | $0.4600 | 0 | |
| 2024-03-20 | 40T.SI | SGD | $0.4150 | $0.4150 | $0.4200 | $0.4150 | $0.4300 | 3,600 | |
| 2024-03-19 | 40T.SI | SGD | $0.4200 | $0.0000 | $0.0000 | $0.4000 | $0.4600 | 0 | |
| 2024-03-18 | 40T.SI | SGD | $0.4200 | $0.0000 | $0.0000 | $0.4000 | $0.4550 | 0 | |
| 2024-03-15 | 40T.SI | SGD | $0.4200 | $0.4200 | $0.4200 | $0.4000 | $0.4600 | 1,100 | |
| 2024-03-14 | 40T.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4050 | $0.4300 | 0 | |
| 2024-03-13 | 40T.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4000 | $0.4600 | 0 | |
| 2024-03-12 | 40T.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4000 | $0.4300 | 0 | |
| 2024-03-11 | 40T.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4000 | $0.4600 | 0 | |
| 2024-03-08 | 40T.SI | SGD | $0.4250 | $0.4250 | $0.4250 | $0.4000 | $0.4400 | 100 | |
| 2024-03-07 | 40T.SI | SGD | $0.4250 | $0.4250 | $0.4250 | $0.4050 | $0.4600 | 100 | |
| 2024-03-06 | 40T.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.4000 | $0.4600 | 0 | |
| 2024-03-05 | 40T.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.4000 | $0.4600 | 0 | |
| 2024-03-04 | 40T.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.4000 | $0.4450 | 0 | |
| 2024-03-01 | 40T.SI | SGD | $0.4450 | $0.4400 | $0.4600 | $0.4000 | $0.4600 | 1,000 | |
| 2024-02-29 | 40T.SI | SGD | $0.4400 | $0.4050 | $0.4400 | $0.4050 | $0.4600 | 30,200 | |
| 2024-02-28 | 40T.SI | SGD | $0.4600 | $0.0000 | $0.0000 | $0.4400 | $0.4600 | 0 | |
| 2024-02-27 | 40T.SI | SGD | $0.4600 | $0.4450 | $0.4600 | $0.4450 | $0.4600 | 3,500 | |
| 2024-02-26 | 40T.SI | SGD | $0.4600 | $0.0000 | $0.0000 | $0.4400 | $0.4600 | 0 | |
| 2024-02-23 | 40T.SI | SGD | $0.4600 | $0.4450 | $0.4600 | $0.4450 | $0.4600 | 38,000 | |
| 2024-02-22 | 40T.SI | SGD | $0.4450 | $0.4450 | $0.4450 | $0.4450 | $0.4550 | 57,300 | |
| 2024-02-21 | 40T.SI | SGD | $0.4450 | $0.4450 | $0.4450 | $0.4450 | $0.4600 | 400 | |
| 2024-02-20 | 40T.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4550 | 55,000 | |
| 2024-02-19 | 40T.SI | SGD | $0.4550 | $0.4450 | $0.4600 | $0.4450 | $0.4600 | 5,200 | |
| 2024-02-16 | 40T.SI | SGD | $0.4450 | $0.4450 | $0.4550 | $0.4450 | $0.4650 | 109,700 | |
| 2024-02-15 | 40T.SI | SGD | $0.4600 | $0.4600 | $0.4600 | $0.4450 | $0.4650 | 1,000 | |
| 2024-02-14 | 40T.SI | SGD | $0.4600 | $0.4450 | $0.4600 | $0.4450 | $0.4600 | 35,100 | |
| 2024-02-13 | 40T.SI | SGD | $0.4450 | $0.4450 | $0.4450 | $0.4450 | $0.4600 | 200 | |
| 2024-02-09 | 40T.SI | SGD | $0.4450 | $0.4450 | $0.4450 | $0.4400 | $0.4450 | 122,700 | |
| 2024-02-08 | 40T.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4550 | 100,100 | |
| 2024-02-07 | 40T.SI | SGD | $0.4500 | $0.4500 | $0.4500 | $0.4500 | $0.4600 | 100 | |
| 2024-02-06 | 40T.SI | SGD | $0.4600 | $0.0000 | $0.0000 | $0.4400 | $0.4600 | 0 | |
| 2024-02-05 | 40T.SI | SGD | $0.4600 | $0.4500 | $0.4600 | $0.4450 | $0.4600 | 200 | |
| 2024-02-02 | 40T.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4400 | $0.4500 | 209,400 | |
| 2024-02-01 | 40T.SI | SGD | $0.4500 | $0.4500 | $0.4500 | $0.4500 | $0.4700 | 30,000 | |
| 2024-01-31 | 40T.SI | SGD | $0.4500 | $0.0000 | $0.0000 | $0.4500 | $0.4700 | 0 | |
| 2024-01-30 | 40T.SI | SGD | $0.4500 | $0.4500 | $0.4500 | $0.4450 | $0.4500 | 68,000 | |
| 2024-01-29 | 40T.SI | SGD | $0.4550 | $0.0000 | $0.0000 | $0.4500 | $0.4700 | 0 |