Alset
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-05-13 | 40V.SI | SGD | $0.0620 | $0.0580 | $0.0650 | $0.0610 | $0.0620 | 71,474,000 | |
| 2020-05-12 | 40V.SI | SGD | $0.0590 | $0.0570 | $0.0630 | $0.0590 | $0.0600 | 97,891,900 | |
| 2020-05-11 | 40V.SI | SGD | $0.0620 | $0.0520 | $0.0630 | $0.0620 | $0.0630 | 104,885,000 | |
| 2020-05-08 | 40V.SI | SGD | $0.0520 | $0.0490 | $0.0560 | $0.0510 | $0.0520 | 54,568,700 | |
| 2020-05-06 | 40V.SI | SGD | $0.0520 | $0.0470 | $0.0530 | $0.0510 | $0.0520 | 29,462,400 | |
| 2020-05-05 | 40V.SI | SGD | $0.0500 | $0.0500 | $0.0550 | $0.0490 | $0.0500 | 30,410,500 | |
| 2020-05-04 | 40V.SI | SGD | $0.0530 | $0.0410 | $0.0570 | $0.0530 | $0.0540 | 87,268,400 | |
| 2020-04-30 | 40V.SI | SGD | $0.0430 | $0.0430 | $0.0470 | $0.0430 | $0.0440 | 7,544,400 | |
| 2020-04-29 | 40V.SI | SGD | $0.0450 | $0.0450 | $0.0490 | $0.0450 | $0.0460 | 7,718,300 | |
| 2020-04-28 | 40V.SI | SGD | $0.0490 | $0.0480 | $0.0520 | $0.0480 | $0.0490 | 8,361,500 | |
| 2020-04-27 | 40V.SI | SGD | $0.0500 | $0.0470 | $0.0540 | $0.0490 | $0.0500 | 41,915,600 | |
| 2020-04-24 | 40V.SI | SGD | $0.0500 | $0.0470 | $0.0590 | $0.0490 | $0.0500 | 74,646,100 | |
| 2020-04-23 | 40V.SI | SGD | $0.0400 | $0.0380 | $0.0500 | $0.0390 | $0.0400 | 60,981,100 | |
| 2020-04-22 | 40V.SI | SGD | $0.0370 | $0.0300 | $0.0390 | $0.0370 | $0.0380 | 32,880,100 | |
| 2020-04-21 | 40V.SI | SGD | $0.0310 | $0.0300 | $0.0330 | $0.0310 | $0.0320 | 1,250,200 | |
| 2020-04-20 | 40V.SI | SGD | $0.0330 | $0.0300 | $0.0340 | $0.0320 | $0.0330 | 4,360,600 | |
| 2020-04-17 | 40V.SI | SGD | $0.0320 | $0.0300 | $0.0330 | $0.0310 | $0.0320 | 3,124,100 | |
| 2020-04-16 | 40V.SI | SGD | $0.0300 | $0.0300 | $0.0330 | $0.0300 | $0.0310 | 1,858,400 | |
| 2020-04-15 | 40V.SI | SGD | $0.0320 | $0.0300 | $0.0340 | $0.0310 | $0.0320 | 3,258,100 | |
| 2020-04-14 | 40V.SI | SGD | $0.0330 | $0.0310 | $0.0340 | $0.0320 | $0.0330 | 3,219,600 | |
| 2020-04-13 | 40V.SI | SGD | $0.0320 | $0.0310 | $0.0330 | $0.0310 | $0.0320 | 403,400 | |
| 2020-04-09 | 40V.SI | SGD | $0.0320 | $0.0320 | $0.0350 | $0.0320 | $0.0330 | 4,937,200 | |
| 2020-04-08 | 40V.SI | SGD | $0.0330 | $0.0310 | $0.0330 | $0.0320 | $0.0330 | 1,032,600 | |
| 2020-04-07 | 40V.SI | SGD | $0.0320 | $0.0310 | $0.0330 | $0.0320 | $0.0330 | 1,980,000 | |
| 2020-04-06 | 40V.SI | SGD | $0.0310 | $0.0310 | $0.0330 | $0.0310 | $0.0320 | 3,364,300 | |
| 2020-04-03 | 40V.SI | SGD | $0.0320 | $0.0310 | $0.0330 | $0.0300 | $0.0320 | 5,173,900 | |
| 2020-04-02 | 40V.SI | SGD | $0.0330 | $0.0300 | $0.0340 | $0.0320 | $0.0330 | 2,764,400 | |
| 2020-04-01 | 40V.SI | SGD | $0.0310 | $0.0300 | $0.0320 | $0.0300 | $0.0310 | 3,691,700 | |
| 2020-03-31 | 40V.SI | SGD | $0.0310 | $0.0310 | $0.0330 | $0.0300 | $0.0310 | 5,658,100 | |
| 2020-03-30 | 40V.SI | SGD | $0.0300 | $0.0280 | $0.0320 | $0.0290 | $0.0300 | 3,947,400 | |
| 2020-03-27 | 40V.SI | SGD | $0.0300 | $0.0270 | $0.0310 | $0.0290 | $0.0300 | 6,744,900 | |
| 2020-03-26 | 40V.SI | SGD | $0.0270 | $0.0270 | $0.0290 | $0.0270 | $0.0280 | 1,105,200 | |
| 2020-03-25 | 40V.SI | SGD | $0.0280 | $0.0270 | $0.0290 | $0.0280 | $0.0290 | 2,026,300 | |
| 2020-03-24 | 40V.SI | SGD | $0.0280 | $0.0260 | $0.0290 | $0.0280 | $0.0290 | 1,890,100 | |
| 2020-03-23 | 40V.SI | SGD | $0.0270 | $0.0260 | $0.0300 | $0.0260 | $0.0270 | 1,558,500 | |
| 2020-03-20 | 40V.SI | SGD | $0.0300 | $0.0260 | $0.0300 | $0.0290 | $0.0300 | 1,531,100 | |
| 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 |