Alset
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-19 | 40V.SI | SGD | $0.0270 | $0.0260 | $0.0300 | $0.0270 | $0.0280 | 2,262,300 | |
| 2020-03-18 | 40V.SI | SGD | $0.0290 | $0.0290 | $0.0350 | $0.0290 | $0.0300 | 7,909,100 | |
| 2020-03-17 | 40V.SI | SGD | $0.0280 | $0.0270 | $0.0290 | $0.0280 | $0.0290 | 621,300 | |
| 2020-03-16 | 40V.SI | SGD | $0.0290 | $0.0290 | $0.0330 | $0.0280 | $0.0290 | 5,673,100 | |
| 2020-03-13 | 40V.SI | SGD | $0.0290 | $0.0280 | $0.0290 | $0.0330 | $0.0290 | 1,270,000 | |
| 2020-03-12 | 40V.SI | SGD | $0.0280 | $0.0280 | $0.0320 | $0.0280 | $0.0290 | 1,961,800 | |
| 2020-03-11 | 40V.SI | SGD | $0.0300 | $0.0290 | $0.0330 | $0.0300 | $0.0310 | 6,355,500 | |
| 2020-03-10 | 40V.SI | SGD | $0.0290 | $0.0270 | $0.0300 | $0.0280 | $0.0290 | 581,100 | |
| 2020-03-09 | 40V.SI | SGD | $0.0270 | $0.0260 | $0.0320 | $0.0270 | $0.0280 | 5,553,900 | |
| 2020-03-06 | 40V.SI | SGD | $0.0340 | $0.0320 | $0.0360 | $0.0330 | $0.0340 | 7,029,100 | |
| 2020-03-05 | 40V.SI | SGD | $0.0360 | $0.0350 | $0.0390 | $0.0360 | $0.0370 | 6,477,700 | |
| 2020-03-04 | 40V.SI | SGD | $0.0360 | $0.0350 | $0.0380 | $0.0360 | $0.0370 | 2,365,500 | |
| 2020-03-03 | 40V.SI | SGD | $0.0370 | $0.0360 | $0.0410 | $0.0360 | $0.0370 | 8,623,800 | |
| 2020-03-02 | 40V.SI | SGD | $0.0410 | $0.0390 | $0.0460 | $0.0400 | $0.0410 | 32,004,200 | |
| 2020-02-28 | 40V.SI | SGD | $0.0330 | $0.0310 | $0.0350 | $0.0320 | $0.0330 | 2,998,500 | |
| 2020-02-27 | 40V.SI | SGD | $0.0350 | $0.0320 | $0.0360 | $0.0350 | $0.0360 | 5,934,000 | |
| 2020-02-26 | 40V.SI | SGD | $0.0320 | $0.0320 | $0.0350 | $0.0320 | $0.0350 | 799,500 | |
| 2020-02-25 | 40V.SI | SGD | $0.0350 | $0.0320 | $0.0350 | $0.0330 | $0.0350 | 445,300 | |
| 2020-02-24 | 40V.SI | SGD | $0.0330 | $0.0330 | $0.0360 | $0.0330 | $0.0340 | 1,124,000 | |
| 2020-02-21 | 40V.SI | SGD | $0.0350 | $0.0340 | $0.0360 | $0.0350 | $0.0360 | 420,100 | |
| 2020-02-20 | 40V.SI | SGD | $0.0360 | $0.0330 | $0.0370 | $0.0350 | $0.0360 | 3,838,300 | |
| 2020-02-19 | 40V.SI | SGD | $0.0330 | $0.0330 | $0.0350 | $0.0330 | $0.0350 | 700,400 | |
| 2020-02-18 | 40V.SI | SGD | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $0.0360 | 100 | |
| 2020-02-17 | 40V.SI | SGD | $0.0350 | $0.0340 | $0.0370 | $0.0350 | $0.0360 | 100,200 | |
| 2020-02-14 | 40V.SI | SGD | $0.0360 | $0.0350 | $0.0370 | $0.0360 | $0.0370 | 1,450,100 | |
| 2020-02-13 | 40V.SI | SGD | $0.0370 | $0.0350 | $0.0380 | $0.0350 | $0.0370 | 2,358,800 | |
| 2020-02-12 | 40V.SI | SGD | $0.0350 | $0.0320 | $0.0360 | $0.0350 | $0.0360 | 1,303,400 | |
| 2020-02-11 | 40V.SI | SGD | $0.0330 | $0.0320 | $0.0340 | $0.0320 | $0.0330 | 460,200 | |
| 2020-02-10 | 40V.SI | SGD | $0.0330 | $0.0330 | $0.0340 | $0.0330 | $0.0340 | 547,700 | |
| 2020-02-07 | 40V.SI | SGD | $0.0350 | $0.0340 | $0.0360 | $0.0340 | $0.0350 | 837,300 | |
| 2020-02-06 | 40V.SI | SGD | $0.0350 | $0.0330 | $0.0360 | $0.0340 | $0.0350 | 2,900,600 | |
| 2020-02-05 | 40V.SI | SGD | $0.0340 | $0.0320 | $0.0350 | $0.0340 | $0.0350 | 634,300 | |
| 2020-02-04 | 40V.SI | SGD | $0.0350 | $0.0330 | $0.0350 | $0.0340 | $0.0350 | 911,200 | |
| 2020-02-03 | 40V.SI | SGD | $0.0340 | $0.0330 | $0.0360 | $0.0330 | $0.0340 | 1,325,700 | |
| 2020-01-31 | 40V.SI | SGD | $0.0360 | $0.0340 | $0.0370 | $0.0350 | $0.0360 | 2,644,200 | |
| 2020-01-30 | 40V.SI | SGD | $0.0350 | $0.0330 | $0.0370 | $0.0330 | $0.0350 | 1,539,100 | |
| 2020-01-29 | 40V.SI | SGD | $0.0370 | $0.0340 | $0.0370 | $0.0360 | $0.0370 | 1,016,300 | |
| 2020-01-28 | 40V.SI | SGD | $0.0350 | $0.0340 | $0.0370 | $0.0340 | $0.0350 | 4,395,600 | |
| 2020-01-24 | 40V.SI | SGD | $0.0390 | $0.0370 | $0.0390 | $0.0380 | $0.0390 | 512,300 | |
| 2020-01-23 | 40V.SI | SGD | $0.0380 | $0.0380 | $0.0390 | $0.0380 | $0.0390 | 2,120,800 | |
| 2020-01-22 | 40V.SI | SGD | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $0.0400 | 1,630,500 | |
| 2020-01-21 | 40V.SI | SGD | $0.0390 | $0.0390 | $0.0410 | $0.0390 | $0.0400 | 2,669,800 | |
| 2020-01-20 | 40V.SI | SGD | $0.0400 | $0.0380 | $0.0420 | $0.0400 | $0.0410 | 4,710,800 | |
| 2020-01-17 | 40V.SI | SGD | $0.0390 | $0.0380 | $0.0400 | $0.0390 | $0.0400 | 1,200,300 | |
| 2020-01-16 | 40V.SI | SGD | $0.0390 | $0.0380 | $0.0400 | $0.0390 | $0.0400 | 1,130,300 | |
| 2020-01-15 | 40V.SI | SGD | $0.0390 | $0.0380 | $0.0400 | $0.0380 | $0.0390 | 1,476,300 | |
| 2020-01-14 | 40V.SI | SGD | $0.0400 | $0.0380 | $0.0410 | $0.0390 | $0.0400 | 6,976,300 | |
| 2020-01-13 | 40V.SI | SGD | $0.0390 | $0.0390 | $0.0420 | $0.0390 | $0.0400 | 3,448,100 | |
| 2020-01-10 | 40V.SI | SGD | $0.0410 | $0.0400 | $0.0420 | $0.0400 | $0.0410 | 2,803,200 | |
| 2020-01-09 | 40V.SI | SGD | $0.0410 | $0.0410 | $0.0430 | $0.0410 | $0.0420 | 4,533,600 |