IPS Securex
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-21 | 42N.SI | SGD | $0.0760 | $0.0740 | $0.0830 | $0.0760 | $0.0770 | 5,129,100 | |
| 2020-09-18 | 42N.SI | SGD | $0.0830 | $0.0830 | $0.0860 | $0.0830 | $0.0840 | 1,529,200 | |
| 2020-09-17 | 42N.SI | SGD | $0.0840 | $0.0840 | $0.0920 | $0.0840 | $0.0860 | 15,618,900 | |
| 2020-09-16 | 42N.SI | SGD | $0.0860 | $0.0800 | $0.0890 | $0.0850 | $0.0860 | 29,089,700 | |
| 2020-09-15 | 42N.SI | SGD | $0.0800 | $0.0780 | $0.0830 | $0.0790 | $0.0800 | 8,665,600 | |
| 2020-09-14 | 42N.SI | SGD | $0.0790 | $0.0790 | $0.0850 | $0.0790 | $0.0820 | 4,816,100 | |
| 2020-09-11 | 42N.SI | SGD | $0.0850 | $0.0830 | $0.0870 | $0.0850 | $0.0880 | 2,003,300 | |
| 2020-09-10 | 42N.SI | SGD | $0.0840 | $0.0830 | $0.0940 | $0.0840 | $0.0850 | 6,332,500 | |
| 2020-09-09 | 42N.SI | SGD | $0.0920 | $0.0890 | $0.0960 | $0.0910 | $0.0920 | 9,179,400 | |
| 2020-09-08 | 42N.SI | SGD | $0.0910 | $0.0860 | $0.0940 | $0.0910 | $0.0920 | 11,876,000 | |
| 2020-09-07 | 42N.SI | SGD | $0.0860 | $0.0850 | $0.0910 | $0.0860 | $0.0880 | 4,805,800 | |
| 2020-09-04 | 42N.SI | SGD | $0.0910 | $0.0850 | $0.0910 | $0.0910 | $0.0920 | 7,877,800 | |
| 2020-09-03 | 42N.SI | SGD | $0.0910 | $0.0900 | $0.1010 | $0.0910 | $0.0920 | 13,278,600 | |
| 2020-09-02 | 42N.SI | SGD | $0.0970 | $0.0970 | $0.1020 | $0.0970 | $0.0980 | 4,227,100 | |
| 2020-09-01 | 42N.SI | SGD | $0.0990 | $0.0960 | $0.1020 | $0.0990 | $0.1010 | 11,250,600 | |
| 2020-08-31 | 42N.SI | SGD | $0.1010 | $0.1010 | $0.1080 | $0.1010 | $0.1020 | 10,488,600 | |
| 2020-08-28 | 42N.SI | SGD | $0.1080 | $0.1070 | $0.1140 | $0.1080 | $0.1090 | 11,019,200 | |
| 2020-08-27 | 42N.SI | SGD | $0.1150 | $0.1150 | $0.1220 | $0.1150 | $0.1160 | 20,262,300 | |
| 2020-08-26 | 42N.SI | SGD | $0.1210 | $0.1150 | $0.1210 | $0.1200 | $0.1210 | 8,086,000 | |
| 2020-08-25 | 42N.SI | SGD | $0.1160 | $0.1150 | $0.1240 | $0.1150 | $0.1160 | 15,254,100 | |
| 2020-08-24 | 42N.SI | SGD | $0.1190 | $0.1090 | $0.1230 | $0.1190 | $0.1200 | 35,617,800 | |
| 2020-08-21 | 42N.SI | SGD | $0.1100 | $0.1040 | $0.1130 | $0.1100 | $0.1110 | 13,821,300 | |
| 2020-08-20 | 42N.SI | SGD | $0.1040 | $0.1040 | $0.1070 | $0.1040 | $0.1050 | 4,885,800 | |
| 2020-08-19 | 42N.SI | SGD | $0.1070 | $0.1070 | $0.1140 | $0.1060 | $0.1070 | 12,091,200 | |
| 2020-08-18 | 42N.SI | SGD | $0.1120 | $0.1060 | $0.1160 | $0.1120 | $0.1130 | 19,223,900 | |
| 2020-08-17 | 42N.SI | SGD | $0.1070 | $0.1050 | $0.1120 | $0.1060 | $0.1070 | 5,478,200 | |
| 2020-08-14 | 42N.SI | SGD | $0.1100 | $0.1100 | $0.1170 | $0.1100 | $0.1120 | 6,805,500 | |
| 2020-08-13 | 42N.SI | SGD | $0.1160 | $0.1120 | $0.1200 | $0.1160 | $0.1170 | 20,127,400 | |
| 2020-08-12 | 42N.SI | SGD | $0.1120 | $0.1050 | $0.1230 | $0.1120 | $0.1130 | 15,850,900 | |
| 2020-08-11 | 42N.SI | SGD | $0.1220 | $0.1220 | $0.1260 | $0.1220 | $0.1240 | 10,953,000 | |
| 2020-08-07 | 42N.SI | SGD | $0.1230 | $0.1220 | $0.1270 | $0.1220 | $0.1230 | 15,625,700 | |
| 2020-08-06 | 42N.SI | SGD | $0.1240 | $0.1220 | $0.1280 | $0.1240 | $0.1250 | 18,084,200 | |
| 2020-08-05 | 42N.SI | SGD | $0.1230 | $0.1220 | $0.1270 | $0.1230 | $0.1240 | 15,416,300 | |
| 2020-08-04 | 42N.SI | SGD | $0.1240 | $0.1230 | $0.1280 | $0.1230 | $0.1240 | 15,682,800 | |
| 2020-08-03 | 42N.SI | SGD | $0.1250 | $0.1240 | $0.1290 | $0.1240 | $0.1250 | 14,024,800 | |
| 2020-07-30 | 42N.SI | SGD | $0.1230 | $0.1210 | $0.1270 | $0.1230 | $0.1240 | 23,239,000 | |
| 2020-07-29 | 42N.SI | SGD | $0.1240 | $0.1100 | $0.1330 | $0.1240 | $0.1250 | 103,150,200 | |
| 2020-07-28 | 42N.SI | SGD | $0.1100 | $0.1050 | $0.1120 | $0.1090 | $0.1100 | 12,755,700 | |
| 2020-07-27 | 42N.SI | SGD | $0.1070 | $0.1050 | $0.1150 | $0.1070 | $0.1080 | 40,681,000 | |
| 2020-07-24 | 42N.SI | SGD | $0.0980 | $0.0980 | $0.1030 | $0.0980 | $0.1010 | 4,199,400 | |
| 2020-07-23 | 42N.SI | SGD | $0.1030 | $0.1000 | $0.1050 | $0.1030 | $0.1040 | 5,153,500 | |
| 2020-07-22 | 42N.SI | SGD | $0.1000 | $0.0990 | $0.1060 | $0.1000 | $0.1010 | 7,026,700 | |
| 2020-07-21 | 42N.SI | SGD | $0.1030 | $0.1020 | $0.1070 | $0.1030 | $0.1040 | 15,755,700 | |
| 2020-07-20 | 42N.SI | SGD | $0.1050 | $0.0880 | $0.1070 | $0.1050 | $0.1060 | 26,309,200 | |
| 2020-07-17 | 42N.SI | SGD | $0.0920 | $0.0900 | $0.0970 | $0.0920 | $0.0930 | 7,598,500 | |
| 2020-07-16 | 42N.SI | SGD | $0.0910 | $0.0900 | $0.1010 | $0.0910 | $0.0920 | 7,206,000 | |
| 2020-07-15 | 42N.SI | SGD | $0.0970 | $0.0970 | $0.1080 | $0.0970 | $0.0990 | 11,185,700 | |
| 2020-07-14 | 42N.SI | SGD | $0.1040 | $0.0970 | $0.1070 | $0.1040 | $0.1050 | 19,799,800 | |
| 2020-07-13 | 42N.SI | SGD | $0.1050 | $0.1050 | $0.1170 | $0.1050 | $0.1060 | 13,338,100 | |
| 2020-07-09 | 42N.SI | SGD | $0.1110 | $0.1110 | $0.1180 | $0.1110 | $0.1120 | 10,588,700 |