Alset
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-25 | 40V.SI | SGD | $0.0510 | $0.0500 | $0.0520 | $0.0510 | $0.0520 | 345,800 | |
| 2022-02-24 | 40V.SI | SGD | $0.0520 | $0.0500 | $0.0530 | $0.0500 | $0.0520 | 523,500 | |
| 2022-02-23 | 40V.SI | SGD | $0.0540 | $0.0510 | $0.0540 | $0.0520 | $0.0540 | 300 | |
| 2022-02-22 | 40V.SI | SGD | $0.0530 | $0.0510 | $0.0540 | $0.0530 | $0.0540 | 398,600 | |
| 2022-02-21 | 40V.SI | SGD | $0.0520 | $0.0520 | $0.0540 | $0.0520 | $0.0540 | 200,700 | |
| 2022-02-18 | 40V.SI | SGD | $0.0520 | $0.0520 | $0.0540 | $0.0520 | $0.0540 | 331,800 | |
| 2022-02-17 | 40V.SI | SGD | $0.0520 | $0.0520 | $0.0540 | $0.0520 | $0.0530 | 300,500 | |
| 2022-02-16 | 40V.SI | SGD | $0.0550 | $0.0530 | $0.0550 | $0.0530 | $0.0550 | 50,400 | |
| 2022-02-15 | 40V.SI | SGD | $0.0540 | $0.0530 | $0.0560 | $0.0530 | $0.0540 | 155,100 | |
| 2022-02-14 | 40V.SI | SGD | $0.0560 | $0.0530 | $0.0590 | $0.0560 | $0.0570 | 806,200 | |
| 2022-02-11 | 40V.SI | SGD | $0.0570 | $0.0570 | $0.0590 | $0.0560 | $0.0570 | 908,900 | |
| 2022-02-10 | 40V.SI | SGD | $0.0580 | $0.0580 | $0.0600 | $0.0580 | $0.0590 | 1,740,100 | |
| 2022-02-09 | 40V.SI | SGD | $0.0600 | $0.0580 | $0.0610 | $0.0590 | $0.0600 | 2,999,700 | |
| 2022-02-08 | 40V.SI | SGD | $0.0590 | $0.0590 | $0.0590 | $0.0580 | $0.0590 | 100 | |
| 2022-02-07 | 40V.SI | SGD | $0.0580 | $0.0520 | $0.0600 | $0.0570 | $0.0580 | 2,681,400 | |
| 2022-02-04 | 40V.SI | SGD | $0.0570 | $0.0550 | $0.0600 | $0.0570 | $0.0580 | 710,800 | |
| 2022-02-03 | 40V.SI | SGD | $0.0550 | $0.0510 | $0.0550 | $0.0530 | $0.0550 | 200 | |
| 2022-01-31 | 40V.SI | SGD | $0.0550 | $0.0520 | $0.0550 | $0.0530 | $0.0550 | 400 | |
| 2022-01-28 | 40V.SI | SGD | $0.0540 | $0.0500 | $0.0540 | $0.0520 | $0.0540 | 231,400 | |
| 2022-01-27 | 40V.SI | SGD | $0.0530 | $0.0520 | $0.0550 | $0.0520 | $0.0540 | 316,400 | |
| 2022-01-26 | 40V.SI | SGD | $0.0520 | $0.0520 | $0.0550 | $0.0520 | $0.0550 | 46,000 | |
| 2022-01-25 | 40V.SI | SGD | $0.0550 | $0.0520 | $0.0580 | $0.0540 | $0.0550 | 1,268,300 | |
| 2022-01-24 | 40V.SI | SGD | $0.0580 | $0.0570 | $0.0590 | $0.0570 | $0.0580 | 226,400 | |
| 2022-01-21 | 40V.SI | SGD | $0.0590 | $0.0570 | $0.0600 | $0.0580 | $0.0590 | 347,100 | |
| 2022-01-20 | 40V.SI | SGD | $0.0590 | $0.0590 | $0.0610 | $0.0590 | $0.0600 | 151,400 | |
| 2022-01-19 | 40V.SI | SGD | $0.0600 | $0.0600 | $0.0610 | $0.0600 | $0.0610 | 1,051,700 | |
| 2022-01-18 | 40V.SI | SGD | $0.0600 | $0.0600 | $0.0630 | $0.0600 | $0.0610 | 1,251,600 | |
| 2022-01-17 | 40V.SI | SGD | $0.0620 | $0.0610 | $0.0630 | $0.0610 | $0.0620 | 3,178,400 | |
| 2022-01-14 | 40V.SI | SGD | $0.0610 | $0.0600 | $0.0620 | $0.0600 | $0.0610 | 390,200 | |
| 2022-01-13 | 40V.SI | SGD | $0.0610 | $0.0600 | $0.0620 | $0.0600 | $0.0610 | 1,761,000 | |
| 2022-01-12 | 40V.SI | SGD | $0.0610 | $0.0600 | $0.0620 | $0.0600 | $0.0610 | 1,075,300 | |
| 2022-01-11 | 40V.SI | SGD | $0.0610 | $0.0580 | $0.0620 | $0.0600 | $0.0610 | 1,036,500 | |
| 2022-01-10 | 40V.SI | SGD | $0.0600 | $0.0580 | $0.0600 | $0.0600 | $0.0610 | 1,351,600 | |
| 2022-01-07 | 40V.SI | SGD | $0.0580 | $0.0550 | $0.0590 | $0.0570 | $0.0580 | 1,710,900 | |
| 2022-01-06 | 40V.SI | SGD | $0.0570 | $0.0500 | $0.0570 | $0.0570 | $0.0580 | 2,025,700 | |
| 2022-01-05 | 40V.SI | SGD | $0.0520 | $0.0500 | $0.0520 | $0.0510 | $0.0520 | 2,000 | |
| 2022-01-04 | 40V.SI | SGD | $0.0510 | $0.0500 | $0.0530 | $0.0500 | $0.0510 | 106,600 | |
| 2022-01-03 | 40V.SI | SGD | $0.0520 | $0.0500 | $0.0540 | $0.0500 | $0.0520 | 405,800 | |
| 2021-12-31 | 40V.SI | SGD | $0.0520 | $0.0520 | $0.0560 | $0.0520 | $0.0530 | 1,701,100 | |
| 2021-12-30 | 40V.SI | SGD | $0.0500 | $0.0500 | $0.0520 | $0.0500 | $0.0510 | 209,100 | |
| 2021-12-29 | 40V.SI | SGD | $0.0510 | $0.0490 | $0.0520 | $0.0500 | $0.0510 | 1,300,100 | |
| 2021-12-28 | 40V.SI | SGD | $0.0500 | $0.0470 | $0.0510 | $0.0490 | $0.0500 | 800 | |
| 2021-12-27 | 40V.SI | SGD | $0.0500 | $0.0490 | $0.0500 | $0.0490 | $0.0500 | 202,400 | |
| 2021-12-24 | 40V.SI | SGD | $0.0500 | $0.0470 | $0.0500 | $0.0480 | $0.0500 | 400 | |
| 2021-12-23 | 40V.SI | SGD | $0.0500 | $0.0470 | $0.0500 | $0.0480 | $0.0500 | 300 | |
| 2021-12-22 | 40V.SI | SGD | $0.0480 | $0.0470 | $0.0500 | $0.0480 | $0.0500 | 105,300 | |
| 2021-12-21 | 40V.SI | SGD | $0.0510 | $0.0490 | $0.0510 | $0.0490 | $0.0510 | 50,500 | |
| 2021-12-20 | 40V.SI | SGD | $0.0500 | $0.0470 | $0.0520 | $0.0480 | $0.0500 | 127,200 | |
| 2021-12-17 | 40V.SI | SGD | $0.0520 | $0.0490 | $0.0520 | $0.0500 | $0.0520 | 200 | |
| 2021-12-16 | 40V.SI | SGD | $0.0510 | $0.0500 | $0.0530 | $0.0500 | $0.0510 | 195,700 |