Alset
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2025-02-11 | 40V.SI | SGD | $0.0270 | $0.0260 | $0.0270 | $0.0260 | $0.0270 | 390,200 | |
2025-02-10 | 40V.SI | SGD | $0.0270 | $0.0260 | $0.0270 | $0.0260 | $0.0270 | 403,400 | |
2025-02-07 | 40V.SI | SGD | $0.0270 | $0.0260 | $0.0280 | $0.0260 | $0.0270 | 3,989,700 | |
2025-02-06 | 40V.SI | SGD | $0.0260 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 284,100 | |
2025-02-05 | 40V.SI | SGD | $0.0260 | $0.0000 | $0.0000 | $0.0240 | $0.0260 | 0 | |
2025-02-04 | 40V.SI | SGD | $0.0260 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 330,100 | |
2025-02-03 | 40V.SI | SGD | $0.0250 | $0.0240 | $0.0260 | $0.0240 | $0.0250 | 1,004,600 | |
2025-01-31 | 40V.SI | SGD | $0.0260 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 6,600 | |
2025-01-28 | 40V.SI | SGD | $0.0260 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 264,100 | |
2025-01-27 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 615,900 | |
2025-01-24 | 40V.SI | SGD | $0.0250 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 955,400 | |
2025-01-23 | 40V.SI | SGD | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $0.0250 | 21,000 | |
2025-01-22 | 40V.SI | SGD | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $0.0250 | 275,000 | |
2025-01-21 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0240 | $0.0250 | 1,462,900 | |
2025-01-20 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 822,000 | |
2025-01-17 | 40V.SI | SGD | $0.0260 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 205,900 | |
2025-01-16 | 40V.SI | SGD | $0.0250 | $0.0240 | $0.0250 | $0.0240 | $0.0260 | 1,360,000 | |
2025-01-15 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0240 | $0.0250 | 1,005,400 | |
2025-01-14 | 40V.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0250 | $0.0260 | 71,000 | |
2025-01-13 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0240 | $0.0250 | 2,150,100 | |
2025-01-10 | 40V.SI | SGD | $0.0260 | $0.0000 | $0.0000 | $0.0250 | $0.0270 | 0 | |
2025-01-09 | 40V.SI | SGD | $0.0260 | $0.0250 | $0.0260 | $0.0260 | $0.0270 | 1,200,000 | |
2025-01-08 | 40V.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $0.0270 | 1,180,000 | |
2025-01-07 | 40V.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $0.0270 | 102,700 | |
2025-01-06 | 40V.SI | SGD | $0.0270 | $0.0270 | $0.0270 | $0.0260 | $0.0270 | 100,000 | |
2025-01-03 | 40V.SI | SGD | $0.0270 | $0.0270 | $0.0270 | $0.0260 | $0.0280 | 350,000 | |
2025-01-02 | 40V.SI | SGD | $0.0270 | $0.0260 | $0.0290 | $0.0260 | $0.0270 | 7,904,600 | |
2024-12-31 | 40V.SI | SGD | $0.0270 | $0.0250 | $0.0270 | $0.0260 | $0.0270 | 4,743,600 | |
2024-12-30 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $0.0260 | 1,351,000 | |
2024-12-27 | 40V.SI | SGD | $0.0250 | $0.0000 | $0.0000 | $0.0250 | $0.0260 | 0 | |
2024-12-26 | 40V.SI | SGD | $0.0250 | $0.0000 | $0.0000 | $0.0250 | $0.0260 | 0 | |
2024-12-24 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $0.0260 | 151,000 | |
2024-12-23 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $0.0260 | 50,000 | |
2024-12-20 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $0.0260 | 14,100 | |
2024-12-19 | 40V.SI | SGD | $0.0250 | $0.0240 | $0.0250 | $0.0240 | $0.0260 | 58,000 | |
2024-12-18 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $0.0260 | 529,000 | |
2024-12-17 | 40V.SI | SGD | $0.0250 | $0.0000 | $0.0000 | $0.0240 | $0.0250 | 0 | |
2024-12-16 | 40V.SI | SGD | $0.0250 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 10,000 | |
2024-12-13 | 40V.SI | SGD | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $0.0250 | 400,000 | |
2024-12-12 | 40V.SI | SGD | $0.0250 | $0.0240 | $0.0250 | $0.0240 | $0.0250 | 385,000 | |
2024-12-11 | 40V.SI | SGD | $0.0250 | $0.0000 | $0.0000 | $0.0250 | $0.0260 | 0 | |
2024-12-10 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $0.0260 | 549,900 | |
2024-12-09 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 270,000 | |
2024-12-06 | 40V.SI | SGD | $0.0260 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 288,000 | |
2024-12-05 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 103,400 | |
2024-12-04 | 40V.SI | SGD | $0.0260 | $0.0260 | $0.0270 | $0.0250 | $0.0260 | 100,100 | |
2024-12-03 | 40V.SI | SGD | $0.0270 | $0.0260 | $0.0270 | $0.0260 | $0.0270 | 298,500 | |
2024-12-02 | 40V.SI | SGD | $0.0250 | $0.0250 | $0.0260 | $0.0250 | $0.0270 | 205,000 | |
2024-11-29 | 40V.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0250 | $0.0260 | 42,000 | |
2024-11-28 | 40V.SI | SGD | $0.0260 | $0.0250 | $0.0270 | $0.0250 | $0.0260 | 922,200 |