Alset
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-24 | 40V.SI | SGD | $0.0930 | $0.0920 | $0.0980 | $0.0930 | $0.0940 | 10,760,300 | |
| 2020-07-23 | 40V.SI | SGD | $0.0980 | $0.0960 | $0.1010 | $0.0980 | $0.0990 | 55,713,200 | |
| 2020-07-22 | 40V.SI | SGD | $0.0960 | $0.0940 | $0.1020 | $0.0960 | $0.0970 | 34,766,200 | |
| 2020-07-21 | 40V.SI | SGD | $0.0980 | $0.0950 | $0.1040 | $0.0980 | $0.0990 | 62,011,700 | |
| 2020-07-20 | 40V.SI | SGD | $0.0950 | $0.0890 | $0.0990 | $0.0950 | $0.0960 | 61,295,600 | |
| 2020-07-17 | 40V.SI | SGD | $0.0910 | $0.0790 | $0.0930 | $0.0910 | $0.0920 | 64,055,900 | |
| 2020-07-16 | 40V.SI | SGD | $0.0790 | $0.0790 | $0.0950 | $0.0790 | $0.0800 | 40,309,200 | |
| 2020-07-15 | 40V.SI | SGD | $0.0910 | $0.0860 | $0.1070 | $0.0900 | $0.0920 | 52,441,100 | |
| 2020-07-14 | 40V.SI | SGD | $0.1020 | $0.1000 | $0.1170 | $0.1020 | $0.1030 | 44,967,200 | |
| 2020-07-13 | 40V.SI | SGD | $0.1190 | $0.1150 | $0.1340 | $0.1190 | $0.1200 | 103,883,200 | |
| 2020-07-09 | 40V.SI | SGD | $0.1300 | $0.1290 | $0.1380 | $0.1290 | $0.1300 | 131,161,400 | |
| 2020-07-08 | 40V.SI | SGD | $0.1330 | $0.1190 | $0.1350 | $0.1320 | $0.1340 | 199,016,400 | |
| 2020-07-07 | 40V.SI | SGD | $0.1190 | $0.1160 | $0.1220 | $0.1190 | $0.1200 | 78,216,800 | |
| 2020-07-06 | 40V.SI | SGD | $0.1190 | $0.1160 | $0.1230 | $0.1190 | $0.1200 | 102,840,200 | |
| 2020-07-03 | 40V.SI | SGD | $0.1150 | $0.1140 | $0.1190 | $0.1150 | $0.1160 | 45,476,600 | |
| 2020-07-02 | 40V.SI | SGD | $0.1160 | $0.1130 | $0.1200 | $0.1150 | $0.1160 | 110,301,700 | |
| 2020-07-01 | 40V.SI | SGD | $0.1140 | $0.1130 | $0.1220 | $0.1140 | $0.1150 | 214,874,900 | |
| 2020-06-30 | 40V.SI | SGD | $0.1170 | $0.0970 | $0.1180 | $0.1160 | $0.1170 | 150,988,100 | |
| 2020-06-29 | 40V.SI | SGD | $0.0990 | $0.0860 | $0.1030 | $0.0990 | $0.1000 | 83,961,500 | |
| 2020-06-26 | 40V.SI | SGD | $0.0940 | $0.0920 | $0.1040 | $0.0930 | $0.0940 | 65,563,700 | |
| 2020-06-25 | 40V.SI | SGD | $0.1000 | $0.0960 | $0.1080 | $0.0990 | $0.1000 | 194,639,600 | |
| 2020-06-24 | 40V.SI | SGD | $0.0920 | $0.0550 | $0.1030 | $0.0920 | $0.0930 | 362,722,300 | |
| 2020-06-23 | 40V.SI | SGD | $0.0560 | $0.0550 | $0.0580 | $0.0560 | $0.0570 | 15,847,400 | |
| 2020-06-22 | 40V.SI | SGD | $0.0560 | $0.0540 | $0.0570 | $0.0550 | $0.0560 | 8,169,300 | |
| 2020-06-19 | 40V.SI | SGD | $0.0570 | $0.0560 | $0.0590 | $0.0560 | $0.0570 | 5,840,300 | |
| 2020-06-18 | 40V.SI | SGD | $0.0580 | $0.0570 | $0.0610 | $0.0570 | $0.0580 | 42,968,200 | |
| 2020-06-17 | 40V.SI | SGD | $0.0540 | $0.0520 | $0.0550 | $0.0540 | $0.0550 | 6,369,700 | |
| 2020-06-16 | 40V.SI | SGD | $0.0530 | $0.0520 | $0.0550 | $0.0530 | $0.0540 | 11,282,000 | |
| 2020-06-15 | 40V.SI | SGD | $0.0510 | $0.0510 | $0.0550 | $0.0510 | $0.0530 | 9,933,300 | |
| 2020-06-12 | 40V.SI | SGD | $0.0540 | $0.0500 | $0.0560 | $0.0540 | $0.0550 | 9,854,900 | |
| 2020-06-11 | 40V.SI | SGD | $0.0540 | $0.0540 | $0.0580 | $0.0540 | $0.0550 | 7,029,100 | |
| 2020-06-10 | 40V.SI | SGD | $0.0580 | $0.0550 | $0.0590 | $0.0570 | $0.0580 | 15,595,500 | |
| 2020-06-09 | 40V.SI | SGD | $0.0550 | $0.0540 | $0.0600 | $0.0540 | $0.0550 | 27,233,500 | |
| 2020-06-08 | 40V.SI | SGD | $0.0560 | $0.0550 | $0.0570 | $0.0550 | $0.0560 | 8,695,500 | |
| 2020-06-05 | 40V.SI | SGD | $0.0560 | $0.0550 | $0.0580 | $0.0560 | $0.0570 | 12,836,600 | |
| 2020-06-04 | 40V.SI | SGD | $0.0560 | $0.0540 | $0.0590 | $0.0560 | $0.0570 | 8,185,700 | |
| 2020-06-03 | 40V.SI | SGD | $0.0570 | $0.0560 | $0.0600 | $0.0560 | $0.0570 | 9,280,200 | |
| 2020-06-02 | 40V.SI | SGD | $0.0590 | $0.0580 | $0.0610 | $0.0590 | $0.0600 | 11,043,700 | |
| 2020-06-01 | 40V.SI | SGD | $0.0600 | $0.0590 | $0.0630 | $0.0590 | $0.0600 | 47,044,100 | |
| 2020-05-29 | 40V.SI | SGD | $0.0550 | $0.0540 | $0.0580 | $0.0550 | $0.0560 | 6,478,700 | |
| 2020-05-28 | 40V.SI | SGD | $0.0560 | $0.0550 | $0.0580 | $0.0560 | $0.0570 | 16,653,900 | |
| 2020-05-27 | 40V.SI | SGD | $0.0560 | $0.0530 | $0.0590 | $0.0560 | $0.0570 | 33,615,100 | |
| 2020-05-26 | 40V.SI | SGD | $0.0530 | $0.0520 | $0.0550 | $0.0530 | $0.0540 | 15,614,100 | |
| 2020-05-22 | 40V.SI | SGD | $0.0530 | $0.0510 | $0.0570 | $0.0520 | $0.0530 | 19,233,700 | |
| 2020-05-21 | 40V.SI | SGD | $0.0570 | $0.0560 | $0.0600 | $0.0570 | $0.0580 | 14,712,100 | |
| 2020-05-20 | 40V.SI | SGD | $0.0590 | $0.0570 | $0.0600 | $0.0590 | $0.0600 | 16,973,100 | |
| 2020-05-19 | 40V.SI | SGD | $0.0590 | $0.0590 | $0.0640 | $0.0590 | $0.0600 | 65,451,300 | |
| 2020-05-18 | 40V.SI | SGD | $0.0620 | $0.0610 | $0.0640 | $0.0610 | $0.0620 | 45,294,800 | |
| 2020-05-15 | 40V.SI | SGD | $0.0610 | $0.0600 | $0.0630 | $0.0600 | $0.0610 | 11,657,600 | |
| 2020-05-14 | 40V.SI | SGD | $0.0610 | $0.0600 | $0.0650 | $0.0610 | $0.0620 | 44,032,500 |