IPS Securex

Date Stock Currency Comment Close Low High Bid Ask Volume
2022-10-21 42N.SI SGD $0.0260 $0.0000 $0.0000 $0.0260 $0.0330 0
2022-10-20 42N.SI SGD $0.0260 $0.0260 $0.0260 $0.0260 $0.0330 62,500
2022-10-19 42N.SI SGD $0.0260 $0.0260 $0.0260 $0.0260 $0.0340 100,000
2022-10-18 42N.SI SGD $0.0270 $0.0000 $0.0000 $0.0270 $0.0320 0
2022-10-17 42N.SI SGD $0.0270 $0.0270 $0.0320 $0.0270 $0.0320 77,500
2022-10-14 42N.SI SGD $0.0300 $0.0000 $0.0000 $0.0260 $0.0320 0
2022-10-13 42N.SI SGD $0.0300 $0.0300 $0.0300 $0.0260 $0.0300 10,000
2022-10-12 42N.SI SGD $0.0260 $0.0260 $0.0260 $0.0260 $0.0310 88,000
2022-10-11 42N.SI SGD $0.0280 $0.0280 $0.0280 $0.0280 $0.0330 208,000
2022-10-10 42N.SI SGD $0.0320 $0.0000 $0.0000 $0.0280 $0.0350 0
2022-10-07 42N.SI SGD $0.0320 $0.0000 $0.0000 $0.0290 $0.0330 0
2022-10-06 42N.SI SGD $0.0320 $0.0300 $0.0320 $0.0300 $0.0320 284,600
2022-10-05 42N.SI SGD $0.0300 $0.0000 $0.0000 $0.0280 $0.0350 0
2022-10-04 42N.SI SGD $0.0300 $0.0000 $0.0000 $0.0270 $0.0350 0
2022-10-03 42N.SI SGD $0.0300 $0.0300 $0.0300 $0.0270 $0.0350 8,000
2022-09-30 42N.SI SGD $0.0300 $0.0000 $0.0000 $0.0300 $0.0350 0
2022-09-29 42N.SI SGD $0.0300 $0.0000 $0.0000 $0.0300 $0.0350 0
2022-09-28 42N.SI SGD $0.0300 $0.0000 $0.0000 $0.0300 $0.0350 0
2022-09-27 42N.SI SGD $0.0300 $0.0300 $0.0340 $0.0300 $0.0340 3,000
2022-09-26 42N.SI SGD $0.0310 $0.0310 $0.0350 $0.0310 $0.0330 253,900
2022-09-23 42N.SI SGD $0.0310 $0.0000 $0.0000 $0.0320 $0.0360 0
2022-09-22 42N.SI SGD $0.0310 $0.0310 $0.0310 $0.0310 $0.0370 55,000
2022-09-21 42N.SI SGD $0.0340 $0.0340 $0.0340 $0.0340 $0.0360 102,900
2022-09-20 42N.SI SGD $0.0340 $0.0330 $0.0360 $0.0340 $0.0380 375,000
2022-09-19 42N.SI SGD $0.0380 $0.0000 $0.0000 $0.0360 $0.0380 0
2022-09-16 42N.SI SGD $0.0380 $0.0000 $0.0000 $0.0360 $0.0380 0
2022-09-15 42N.SI SGD $0.0380 $0.0380 $0.0380 $0.0360 $0.0370 10,100
2022-09-14 42N.SI SGD $0.0360 $0.0000 $0.0000 $0.0360 $0.0380 0
2022-09-13 42N.SI SGD $0.0360 $0.0000 $0.0000 $0.0360 $0.0380 0
2022-09-12 42N.SI SGD $0.0360 $0.0360 $0.0380 $0.0350 $0.0370 257,300
2022-09-09 42N.SI SGD $0.0370 $0.0370 $0.0380 $0.0380 $0.0400 243,900
2022-09-08 42N.SI SGD $0.0380 $0.0380 $0.0380 $0.0380 $0.0400 20,000
2022-09-07 42N.SI SGD $0.0380 $0.0380 $0.0380 $0.0380 $0.0460 20,000
2022-09-06 42N.SI SGD $0.0380 $0.0380 $0.0390 $0.0380 $0.0460 130,200
2022-09-05 42N.SI SGD $0.0390 $0.0390 $0.0390 $0.0390 $0.0490 57,600
2022-09-02 42N.SI SGD $0.0400 $0.0000 $0.0000 $0.0390 $0.0460 0
2022-09-01 42N.SI SGD $0.0400 $0.0400 $0.0400 $0.0390 $0.0480 89,800
2022-08-31 42N.SI SGD $0.0410 $0.0410 $0.0410 $0.0400 $0.0480 69,600
2022-08-30 42N.SI SGD $0.0470 $0.0420 $0.0470 $0.0410 $0.0470 25,500
2022-08-29 42N.SI SGD $0.0430 $0.0000 $0.0000 $0.0410 $0.0450 0
2022-08-26 42N.SI SGD $0.0430 $0.0430 $0.0490 $0.0430 $0.0460 696,100
2022-08-25 42N.SI SGD $0.0430 $0.0420 $0.0500 $0.0420 $0.0490 10,300
2022-08-24 42N.SI SGD $0.0490 $0.0000 $0.0000 $0.0440 $0.0490 0
2022-08-23 42N.SI SGD $0.0490 $0.0000 $0.0000 $0.0420 $0.0500 0
2022-08-22 42N.SI SGD $0.0490 $0.0490 $0.0490 $0.0410 $0.0490 100
2022-08-19 42N.SI SGD $0.0410 $0.0410 $0.0490 $0.0410 $0.0480 200
2022-08-18 42N.SI SGD $0.0420 $0.0410 $0.0500 $0.0420 $0.0500 10,500
2022-08-17 42N.SI SGD $0.0420 $0.0420 $0.0480 $0.0420 $0.0500 200
2022-08-16 42N.SI SGD $0.0420 $0.0420 $0.0420 $0.0430 $0.0460 100,000
2022-08-15 42N.SI SGD $0.0440 $0.0440 $0.0490 $0.0440 $0.0490 391,200