IPS Securex
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-17 | 42N.SI | SGD | $0.0290 | $0.0290 | $0.0310 | $0.0290 | $0.0300 | 1,127,000 | |
| 2026-03-16 | 42N.SI | SGD | $0.0310 | $0.0300 | $0.0320 | $0.0300 | $0.0310 | 608,800 | |
| 2026-03-13 | 42N.SI | SGD | $0.0310 | $0.0310 | $0.0320 | $0.0310 | $0.0320 | 114,100 | |
| 2026-03-12 | 42N.SI | SGD | $0.0310 | $0.0300 | $0.0320 | $0.0300 | $0.0310 | 1,137,700 | |
| 2026-03-11 | 42N.SI | SGD | $0.0320 | $0.0310 | $0.0330 | $0.0310 | $0.0320 | 1,189,800 | |
| 2026-03-10 | 42N.SI | SGD | $0.0310 | $0.0300 | $0.0320 | $0.0300 | $0.0310 | 632,800 | |
| 2026-03-09 | 42N.SI | SGD | $0.0300 | $0.0280 | $0.0320 | $0.0280 | $0.0300 | 1,750,200 | |
| 2026-03-06 | 42N.SI | SGD | $0.0320 | $0.0290 | $0.0320 | $0.0300 | $0.0320 | 490,600 | |
| 2026-03-05 | 42N.SI | SGD | $0.0310 | $0.0290 | $0.0330 | $0.0290 | $0.0310 | 2,721,400 | |
| 2026-03-04 | 42N.SI | SGD | $0.0300 | $0.0300 | $0.0360 | $0.0300 | $0.0320 | 2,862,500 | |
| 2026-03-03 | 42N.SI | SGD | $0.0350 | $0.0350 | $0.0370 | $0.0340 | $0.0360 | 1,093,300 | |
| 2026-03-02 | 42N.SI | SGD | $0.0360 | $0.0360 | $0.0380 | $0.0350 | $0.0360 | 1,440,600 | |
| 2026-02-27 | 42N.SI | SGD | $0.0390 | $0.0380 | $0.0400 | $0.0370 | $0.0390 | 1,276,200 | |
| 2026-02-26 | 42N.SI | SGD | $0.0380 | $0.0380 | $0.0390 | $0.0370 | $0.0390 | 2,960,700 | |
| 2026-02-25 | 42N.SI | SGD | $0.0390 | $0.0390 | $0.0410 | $0.0380 | $0.0390 | 3,967,500 | |
| 2026-02-24 | 42N.SI | SGD | $0.0400 | $0.0400 | $0.0410 | $0.0400 | $0.0410 | 1,584,900 | |
| 2026-02-23 | 42N.SI | SGD | $0.0390 | $0.0390 | $0.0410 | $0.0390 | $0.0400 | 4,788,800 | |
| 2026-02-20 | 42N.SI | SGD | $0.0400 | $0.0400 | $0.0420 | $0.0400 | $0.0410 | 4,927,800 | |
| 2026-02-19 | 42N.SI | SGD | $0.0420 | $0.0410 | $0.0430 | $0.0420 | $0.0430 | 3,062,800 | |
| 2026-02-16 | 42N.SI | SGD | $0.0420 | $0.0400 | $0.0420 | $0.0410 | $0.0420 | 1,600,800 | |
| 2026-02-13 | 42N.SI | SGD | $0.0410 | $0.0410 | $0.0430 | $0.0410 | $0.0420 | 1,416,300 | |
| 2026-02-12 | 42N.SI | SGD | $0.0430 | $0.0420 | $0.0450 | $0.0430 | $0.0440 | 18,969,000 | |
| 2026-02-11 | 42N.SI | SGD | $0.0410 | $0.0410 | $0.0430 | $0.0410 | $0.0420 | 3,685,200 | |
| 2026-02-10 | 42N.SI | SGD | $0.0440 | $0.0410 | $0.0440 | $0.0430 | $0.0440 | 9,300,700 | |
| 2026-02-09 | 42N.SI | SGD | $0.0430 | $0.0410 | $0.0430 | $0.0420 | $0.0430 | 2,585,300 | |
| 2026-02-06 | 42N.SI | SGD | $0.0420 | $0.0410 | $0.0430 | $0.0410 | $0.0420 | 2,870,100 | |
| 2026-02-05 | 42N.SI | SGD | $0.0430 | $0.0420 | $0.0440 | $0.0420 | $0.0430 | 4,312,400 | |
| 2026-02-04 | 42N.SI | SGD | $0.0420 | $0.0400 | $0.0430 | $0.0410 | $0.0420 | 7,351,500 | |
| 2026-02-03 | 42N.SI | SGD | $0.0400 | $0.0390 | $0.0410 | $0.0400 | $0.0410 | 2,531,700 | |
| 2026-02-02 | 42N.SI | SGD | $0.0390 | $0.0380 | $0.0410 | $0.0380 | $0.0390 | 5,632,500 | |
| 2026-01-30 | 42N.SI | SGD | $0.0400 | $0.0400 | $0.0420 | $0.0400 | $0.0410 | 6,509,200 | |
| 2026-01-29 | 42N.SI | SGD | $0.0420 | $0.0410 | $0.0420 | $0.0410 | $0.0420 | 4,368,700 | |
| 2026-01-28 | 42N.SI | SGD | $0.0420 | $0.0410 | $0.0430 | $0.0410 | $0.0420 | 3,820,700 | |
| 2026-01-27 | 42N.SI | SGD | $0.0430 | $0.0430 | $0.0460 | $0.0430 | $0.0440 | 11,981,400 | |
| 2026-01-26 | 42N.SI | SGD | $0.0440 | $0.0410 | $0.0450 | $0.0440 | $0.0450 | 16,103,600 | |
| 2026-01-23 | 42N.SI | SGD | $0.0410 | $0.0390 | $0.0420 | $0.0410 | $0.0420 | 9,212,100 | |
| 2026-01-22 | 42N.SI | SGD | $0.0400 | $0.0390 | $0.0420 | $0.0390 | $0.0400 | 6,162,200 | |
| 2026-01-21 | 42N.SI | SGD | $0.0400 | $0.0400 | $0.0420 | $0.0400 | $0.0410 | 3,093,600 | |
| 2026-01-20 | 42N.SI | SGD | $0.0410 | $0.0400 | $0.0420 | $0.0410 | $0.0420 | 5,123,400 | |
| 2026-01-19 | 42N.SI | SGD | $0.0410 | $0.0400 | $0.0420 | $0.0400 | $0.0410 | 8,912,900 | |
| 2026-01-16 | 42N.SI | SGD | $0.0410 | $0.0410 | $0.0450 | $0.0410 | $0.0420 | 23,939,400 | |
| 2026-01-15 | 42N.SI | SGD | $0.0420 | $0.0410 | $0.0450 | $0.0410 | $0.0420 | 13,878,700 | |
| 2026-01-14 | 42N.SI | SGD | $0.0450 | $0.0440 | $0.0450 | $0.0440 | $0.0450 | 8,703,700 | |
| 2026-01-13 | 42N.SI | SGD | $0.0460 | $0.0430 | $0.0470 | $0.0450 | $0.0460 | 7,472,900 | |
| 2026-01-12 | 42N.SI | SGD | $0.0450 | $0.0450 | $0.0530 | $0.0440 | $0.0450 | 42,578,500 | |
| 2026-01-09 | 42N.SI | SGD | $0.0440 | $0.0410 | $0.0440 | $0.0440 | $0.0450 | 9,287,200 | |
| 2026-01-08 | 42N.SI | SGD | $0.0410 | $0.0400 | $0.0420 | $0.0410 | $0.0420 | 4,365,900 | |
| 2026-01-07 | 42N.SI | SGD | $0.0410 | $0.0400 | $0.0440 | $0.0400 | $0.0410 | 5,661,600 | |
| 2026-01-06 | 42N.SI | SGD | $0.0430 | $0.0410 | $0.0450 | $0.0410 | $0.0420 | 6,931,300 | |
| 2026-01-05 | 42N.SI | SGD | $0.0440 | $0.0400 | $0.0470 | $0.0440 | $0.0450 | 22,300,800 |