IPS Securex
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-16 | 42N.SI | SGD | $0.0510 | $0.0510 | $0.0520 | $0.0500 | $0.0540 | 21,000 | |
| 2021-09-15 | 42N.SI | SGD | $0.0510 | $0.0500 | $0.0510 | $0.0510 | $0.0520 | 170,000 | |
| 2021-09-14 | 42N.SI | SGD | $0.0510 | $0.0510 | $0.0510 | $0.0500 | $0.0550 | 12,000 | |
| 2021-09-13 | 42N.SI | SGD | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $0.0570 | 100,000 | |
| 2021-09-10 | 42N.SI | SGD | $0.0540 | $0.0000 | $0.0000 | $0.0510 | $0.0600 | 0 | |
| 2021-09-09 | 42N.SI | SGD | $0.0540 | $0.0540 | $0.0540 | $0.0510 | $0.0550 | 100 | |
| 2021-09-08 | 42N.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0520 | $0.0560 | 0 | |
| 2021-09-07 | 42N.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0540 | $0.0630 | 0 | |
| 2021-09-06 | 42N.SI | SGD | $0.0550 | $0.0540 | $0.0550 | $0.0530 | $0.0570 | 50,800 | |
| 2021-09-03 | 42N.SI | SGD | $0.0540 | $0.0540 | $0.0540 | $0.0520 | $0.0550 | 25,000 | |
| 2021-09-02 | 42N.SI | SGD | $0.0530 | $0.0530 | $0.0530 | $0.0520 | $0.0540 | 70,000 | |
| 2021-09-01 | 42N.SI | SGD | $0.0520 | $0.0500 | $0.0520 | $0.0500 | $0.0540 | 245,900 | |
| 2021-08-31 | 42N.SI | SGD | $0.0540 | $0.0490 | $0.0540 | $0.0510 | $0.0540 | 144,100 | |
| 2021-08-30 | 42N.SI | SGD | $0.0510 | $0.0510 | $0.0530 | $0.0500 | $0.0510 | 232,000 | |
| 2021-08-27 | 42N.SI | SGD | $0.0570 | $0.0000 | $0.0000 | $0.0530 | $0.0580 | 0 | |
| 2021-08-26 | 42N.SI | SGD | $0.0570 | $0.0000 | $0.0000 | $0.0540 | $0.0580 | 0 | |
| 2021-08-25 | 42N.SI | SGD | $0.0570 | $0.0550 | $0.0600 | $0.0560 | $0.0580 | 74,100 | |
| 2021-08-24 | 42N.SI | SGD | $0.0570 | $0.0550 | $0.0570 | $0.0550 | $0.0600 | 5,000 | |
| 2021-08-23 | 42N.SI | SGD | $0.0530 | $0.0530 | $0.0600 | $0.0530 | $0.0580 | 349,500 | |
| 2021-08-20 | 42N.SI | SGD | $0.0550 | $0.0550 | $0.0560 | $0.0540 | $0.0550 | 340,200 | |
| 2021-08-19 | 42N.SI | SGD | $0.0560 | $0.0560 | $0.0570 | $0.0560 | $0.0570 | 339,400 | |
| 2021-08-18 | 42N.SI | SGD | $0.0580 | $0.0570 | $0.0580 | $0.0560 | $0.0630 | 97,800 | |
| 2021-08-17 | 42N.SI | SGD | $0.0570 | $0.0570 | $0.0590 | $0.0560 | $0.0580 | 93,000 | |
| 2021-08-16 | 42N.SI | SGD | $0.0590 | $0.0590 | $0.0600 | $0.0590 | $0.0620 | 145,000 | |
| 2021-08-13 | 42N.SI | SGD | $0.0610 | $0.0600 | $0.0610 | $0.0610 | $0.0630 | 38,000 | |
| 2021-08-12 | 42N.SI | SGD | $0.0620 | $0.0000 | $0.0000 | $0.0620 | $0.0630 | 0 | |
| 2021-08-11 | 42N.SI | SGD | $0.0620 | $0.0600 | $0.0650 | $0.0630 | $0.0640 | 480,400 | |
| 2021-08-10 | 42N.SI | SGD | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $0.0670 | 130,100 | |
| 2021-08-06 | 42N.SI | SGD | $0.0650 | $0.0640 | $0.0650 | $0.0640 | $0.0660 | 74,100 | |
| 2021-08-05 | 42N.SI | SGD | $0.0660 | $0.0000 | $0.0000 | $0.0640 | $0.0670 | 0 | |
| 2021-08-04 | 42N.SI | SGD | $0.0660 | $0.0000 | $0.0000 | $0.0650 | $0.0670 | 0 | |
| 2021-08-03 | 42N.SI | SGD | $0.0660 | $0.0000 | $0.0000 | $0.0660 | $0.0670 | 0 | |
| 2021-08-02 | 42N.SI | SGD | $0.0660 | $0.0650 | $0.0660 | $0.0660 | $0.0680 | 28,000 | |
| 2021-07-30 | 42N.SI | SGD | $0.0660 | $0.0650 | $0.0660 | $0.0650 | $0.0670 | 264,000 | |
| 2021-07-29 | 42N.SI | SGD | $0.0660 | $0.0000 | $0.0000 | $0.0660 | $0.0670 | 0 | |
| 2021-07-28 | 42N.SI | SGD | $0.0660 | $0.0660 | $0.0670 | $0.0660 | $0.0670 | 87,600 | |
| 2021-07-27 | 42N.SI | SGD | $0.0660 | $0.0000 | $0.0000 | $0.0660 | $0.0680 | 0 | |
| 2021-07-26 | 42N.SI | SGD | $0.0660 | $0.0640 | $0.0680 | $0.0660 | $0.0670 | 872,600 | |
| 2021-07-23 | 42N.SI | SGD | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $0.0690 | 190,500 | |
| 2021-07-22 | 42N.SI | SGD | $0.0680 | $0.0670 | $0.0680 | $0.0670 | $0.0680 | 100,000 | |
| 2021-07-21 | 42N.SI | SGD | $0.0670 | $0.0000 | $0.0000 | $0.0670 | $0.0680 | 0 | |
| 2021-07-19 | 42N.SI | SGD | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $0.0680 | 63,500 | |
| 2021-07-16 | 42N.SI | SGD | $0.0670 | $0.0670 | $0.0670 | $0.0660 | $0.0670 | 20,000 | |
| 2021-07-15 | 42N.SI | SGD | $0.0670 | $0.0000 | $0.0000 | $0.0660 | $0.0680 | 0 | |
| 2021-07-14 | 42N.SI | SGD | $0.0670 | $0.0670 | $0.0670 | $0.0660 | $0.0680 | 50,000 | |
| 2021-07-13 | 42N.SI | SGD | $0.0660 | $0.0660 | $0.0670 | $0.0660 | $0.0680 | 132,400 | |
| 2021-07-12 | 42N.SI | SGD | $0.0660 | $0.0660 | $0.0680 | $0.0660 | $0.0710 | 110,000 | |
| 2021-07-09 | 42N.SI | SGD | $0.0680 | $0.0670 | $0.0680 | $0.0680 | $0.0720 | 120,100 | |
| 2021-07-08 | 42N.SI | SGD | $0.0680 | $0.0670 | $0.0680 | $0.0680 | $0.0690 | 107,000 | |
| 2021-07-07 | 42N.SI | SGD | $0.0700 | $0.0700 | $0.0740 | $0.0700 | $0.0710 | 937,000 |