GSS Energy
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | 41F.SI | SGD | $0.0530 | $0.0520 | $0.0570 | $0.0530 | $0.0540 | 4,927,000 | |
| 2020-04-22 | 41F.SI | SGD | $0.0540 | $0.0490 | $0.0550 | $0.0540 | $0.0560 | 4,770,200 | |
| 2020-04-21 | 41F.SI | SGD | $0.0500 | $0.0480 | $0.0510 | $0.0500 | $0.0510 | 3,670,300 | |
| 2020-04-20 | 41F.SI | SGD | $0.0530 | $0.0530 | $0.0550 | $0.0530 | $0.0540 | 2,337,700 | |
| 2020-04-17 | 41F.SI | SGD | $0.0540 | $0.0540 | $0.0570 | $0.0540 | $0.0550 | 4,933,400 | |
| 2020-04-16 | 41F.SI | SGD | $0.0550 | $0.0520 | $0.0560 | $0.0540 | $0.0550 | 1,978,200 | |
| 2020-04-15 | 41F.SI | SGD | $0.0550 | $0.0530 | $0.0570 | $0.0530 | $0.0550 | 3,163,400 | |
| 2020-04-14 | 41F.SI | SGD | $0.0560 | $0.0540 | $0.0590 | $0.0560 | $0.0570 | 5,331,600 | |
| 2020-04-13 | 41F.SI | SGD | $0.0550 | $0.0520 | $0.0590 | $0.0540 | $0.0550 | 6,185,000 | |
| 2020-04-09 | 41F.SI | SGD | $0.0570 | $0.0560 | $0.0590 | $0.0550 | $0.0570 | 8,553,300 | |
| 2020-04-08 | 41F.SI | SGD | $0.0530 | $0.0460 | $0.0550 | $0.0530 | $0.0540 | 12,729,200 | |
| 2020-04-07 | 41F.SI | SGD | $0.0490 | $0.0450 | $0.0490 | $0.0480 | $0.0490 | 5,908,900 | |
| 2020-04-06 | 41F.SI | SGD | $0.0440 | $0.0430 | $0.0480 | $0.0440 | $0.0460 | 3,799,100 | |
| 2020-04-03 | 41F.SI | SGD | $0.0440 | $0.0430 | $0.0500 | $0.0440 | $0.0450 | 7,484,200 | |
| 2020-04-02 | 41F.SI | SGD | $0.0460 | $0.0400 | $0.0460 | $0.0460 | $0.0470 | 7,806,100 | |
| 2020-04-01 | 41F.SI | SGD | $0.0400 | $0.0390 | $0.0410 | $0.0400 | $0.0410 | 1,645,700 | |
| 2020-03-31 | 41F.SI | SGD | $0.0410 | $0.0400 | $0.0430 | $0.0410 | $0.0420 | 1,766,200 | |
| 2020-03-30 | 41F.SI | SGD | $0.0410 | $0.0400 | $0.0420 | $0.0400 | $0.0410 | 1,175,200 | |
| 2020-03-27 | 41F.SI | SGD | $0.0420 | $0.0410 | $0.0440 | $0.0420 | $0.0430 | 3,200,300 | |
| 2020-03-26 | 41F.SI | SGD | $0.0410 | $0.0410 | $0.0430 | $0.0400 | $0.0410 | 5,047,600 | |
| 2020-03-25 | 41F.SI | SGD | $0.0430 | $0.0410 | $0.0450 | $0.0430 | $0.0440 | 7,310,800 | |
| 2020-03-24 | 41F.SI | SGD | $0.0420 | $0.0380 | $0.0420 | $0.0410 | $0.0420 | 3,843,400 | |
| 2020-03-23 | 41F.SI | SGD | $0.0390 | $0.0390 | $0.0410 | $0.0390 | $0.0400 | 3,461,000 | |
| 2020-03-20 | 41F.SI | SGD | $0.0450 | $0.0410 | $0.0460 | $0.0450 | $0.0460 | 8,785,000 | |
| 2020-03-19 | 41F.SI | SGD | $0.0430 | $0.0360 | $0.0440 | $0.0420 | $0.0430 | 3,394,500 | |
| 2020-03-18 | 41F.SI | SGD | $0.0450 | $0.0440 | $0.0520 | $0.0440 | $0.0450 | 5,818,000 | |
| 2020-03-17 | 41F.SI | SGD | $0.0510 | $0.0500 | $0.0540 | $0.0500 | $0.0510 | 8,274,100 | |
| 2020-03-16 | 41F.SI | SGD | $0.0510 | $0.0510 | $0.0580 | $0.0510 | $0.0530 | 5,557,800 | |
| 2020-03-13 | 41F.SI | SGD | $0.0580 | $0.0480 | $0.0600 | $0.0580 | $0.0590 | 6,640,000 | |
| 2020-03-12 | 41F.SI | SGD | $0.0560 | $0.0560 | $0.0600 | $0.0560 | $0.0580 | 5,962,400 | |
| 2020-03-11 | 41F.SI | SGD | $0.0620 | $0.0600 | $0.0690 | $0.0610 | $0.0640 | 8,979,100 | |
| 2020-03-10 | 41F.SI | SGD | $0.0650 | $0.0550 | $0.0660 | $0.0640 | $0.0650 | 8,277,000 | |
| 2020-03-09 | 41F.SI | SGD | $0.0590 | $0.0550 | $0.0640 | $0.0570 | $0.0590 | 9,580,700 | |
| 2020-03-06 | 41F.SI | SGD | $0.0740 | $0.0740 | $0.0800 | $0.0740 | $0.0760 | 5,110,200 | |
| 2020-03-05 | 41F.SI | SGD | $0.0790 | $0.0790 | $0.0840 | $0.0790 | $0.0800 | 7,631,100 | |
| 2020-03-04 | 41F.SI | SGD | $0.0810 | $0.0800 | $0.0840 | $0.0810 | $0.0820 | 3,861,200 | |
| 2020-03-03 | 41F.SI | SGD | $0.0830 | $0.0820 | $0.0870 | $0.0820 | $0.0830 | 10,572,200 | |
| 2020-03-02 | 41F.SI | SGD | $0.0840 | $0.0820 | $0.0850 | $0.0840 | $0.0850 | 4,145,400 | |
| 2020-02-28 | 41F.SI | SGD | $0.0840 | $0.0800 | $0.0860 | $0.0830 | $0.0840 | 8,815,300 | |
| 2020-02-27 | 41F.SI | SGD | $0.0870 | $0.0870 | $0.0900 | $0.0870 | $0.0880 | 13,548,700 | |
| 2020-02-26 | 41F.SI | SGD | $0.0890 | $0.0880 | $0.0930 | $0.0890 | $0.0900 | 11,724,200 | |
| 2020-02-25 | 41F.SI | SGD | $0.0920 | $0.0870 | $0.0930 | $0.0910 | $0.0920 | 15,209,300 | |
| 2020-02-24 | 41F.SI | SGD | $0.0880 | $0.0870 | $0.0900 | $0.0880 | $0.0890 | 10,341,000 | |
| 2020-02-21 | 41F.SI | SGD | $0.0920 | $0.0910 | $0.1000 | $0.0920 | $0.0940 | 17,091,600 | |
| 2020-02-20 | 41F.SI | SGD | $0.0980 | $0.0980 | $0.1050 | $0.0980 | $0.0990 | 13,494,700 | |
| 2020-02-19 | 41F.SI | SGD | $0.1030 | $0.1030 | $0.1070 | $0.1020 | $0.1030 | 18,520,200 | |
| 2020-02-18 | 41F.SI | SGD | $0.1020 | $0.1000 | $0.1040 | $0.1020 | $0.1030 | 12,035,500 | |
| 2020-02-17 | 41F.SI | SGD | $0.1040 | $0.1030 | $0.1070 | $0.1030 | $0.1040 | 31,076,600 | |
| 2020-02-14 | 41F.SI | SGD | $0.1040 | $0.1000 | $0.1080 | $0.1030 | $0.1040 | 40,858,400 | |
| 2020-02-13 | 41F.SI | SGD | $0.0980 | $0.0960 | $0.1020 | $0.0980 | $0.0990 | 18,377,800 |