IPS Securex
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-24 | 42N.SI | SGD | $0.0650 | $0.0630 | $0.0690 | $0.0650 | $0.0660 | 7,592,000 | |
| 2020-04-23 | 42N.SI | SGD | $0.0670 | $0.0670 | $0.0760 | $0.0670 | $0.0680 | 15,667,200 | |
| 2020-04-22 | 42N.SI | SGD | $0.0720 | $0.0650 | $0.0740 | $0.0700 | $0.0720 | 16,284,900 | |
| 2020-04-21 | 42N.SI | SGD | $0.0650 | $0.0650 | $0.0710 | $0.0650 | $0.0670 | 8,831,600 | |
| 2020-04-20 | 42N.SI | SGD | $0.0700 | $0.0700 | $0.0750 | $0.0700 | $0.0710 | 34,741,000 | |
| 2020-04-17 | 42N.SI | SGD | $0.0680 | $0.0610 | $0.0680 | $0.0680 | $0.0690 | 43,819,600 | |
| 2020-04-16 | 42N.SI | SGD | $0.0600 | $0.0580 | $0.0620 | $0.0590 | $0.0600 | 9,333,500 | |
| 2020-04-15 | 42N.SI | SGD | $0.0590 | $0.0590 | $0.0630 | $0.0590 | $0.0600 | 8,472,200 | |
| 2020-04-14 | 42N.SI | SGD | $0.0610 | $0.0610 | $0.0640 | $0.0610 | $0.0620 | 14,256,100 | |
| 2020-04-13 | 42N.SI | SGD | $0.0600 | $0.0590 | $0.0620 | $0.0590 | $0.0600 | 3,897,700 | |
| 2020-04-09 | 42N.SI | SGD | $0.0600 | $0.0590 | $0.0640 | $0.0590 | $0.0600 | 12,779,900 | |
| 2020-04-08 | 42N.SI | SGD | $0.0610 | $0.0580 | $0.0650 | $0.0610 | $0.0620 | 53,952,400 | |
| 2020-04-07 | 42N.SI | SGD | $0.0610 | $0.0530 | $0.0610 | $0.0610 | $0.0620 | 53,678,700 | |
| 2020-04-06 | 42N.SI | SGD | $0.0530 | $0.0510 | $0.0540 | $0.0520 | $0.0530 | 13,017,100 | |
| 2020-04-03 | 42N.SI | SGD | $0.0510 | $0.0490 | $0.0540 | $0.0490 | $0.0510 | 5,879,200 | |
| 2020-04-02 | 42N.SI | SGD | $0.0540 | $0.0510 | $0.0550 | $0.0540 | $0.0550 | 13,103,500 | |
| 2020-04-01 | 42N.SI | SGD | $0.0520 | $0.0500 | $0.0560 | $0.0510 | $0.0520 | 16,498,700 | |
| 2020-03-31 | 42N.SI | SGD | $0.0540 | $0.0490 | $0.0550 | $0.0540 | $0.0550 | 34,841,500 | |
| 2020-03-30 | 42N.SI | SGD | $0.0500 | $0.0500 | $0.0520 | $0.0490 | $0.0500 | 7,789,600 | |
| 2020-03-27 | 42N.SI | SGD | $0.0510 | $0.0490 | $0.0530 | $0.0510 | $0.0520 | 6,716,900 | |
| 2020-03-26 | 42N.SI | SGD | $0.0490 | $0.0490 | $0.0520 | $0.0490 | $0.0500 | 7,400,000 | |
| 2020-03-25 | 42N.SI | SGD | $0.0530 | $0.0500 | $0.0550 | $0.0530 | $0.0540 | 17,102,500 | |
| 2020-03-24 | 42N.SI | SGD | $0.0500 | $0.0490 | $0.0530 | $0.0500 | $0.0510 | 10,136,300 | |
| 2020-03-23 | 42N.SI | SGD | $0.0480 | $0.0470 | $0.0520 | $0.0480 | $0.0490 | 6,389,700 | |
| 2020-03-20 | 42N.SI | SGD | $0.0540 | $0.0510 | $0.0560 | $0.0540 | $0.0550 | 12,568,200 | |
| 2020-03-19 | 42N.SI | SGD | $0.0500 | $0.0430 | $0.0540 | $0.0490 | $0.0500 | 9,306,700 | |
| 2020-03-18 | 42N.SI | SGD | $0.0520 | $0.0510 | $0.0660 | $0.0520 | $0.0530 | 14,486,000 | |
| 2020-03-17 | 42N.SI | SGD | $0.0620 | $0.0620 | $0.0690 | $0.0620 | $0.0640 | 11,143,000 | |
| 2020-03-16 | 42N.SI | SGD | $0.0630 | $0.0630 | $0.0710 | $0.0630 | $0.0640 | 28,130,200 | |
| 2020-03-13 | 42N.SI | SGD | $0.0660 | $0.0590 | $0.0710 | $0.0650 | $0.0660 | 22,703,900 | |
| 2020-03-12 | 42N.SI | SGD | $0.0690 | $0.0650 | $0.0740 | $0.0690 | $0.0700 | 16,056,400 | |
| 2020-03-11 | 42N.SI | SGD | $0.0690 | $0.0640 | $0.0770 | $0.0680 | $0.0690 | 41,592,600 | |
| 2020-03-10 | 42N.SI | SGD | $0.0680 | $0.0540 | $0.0700 | $0.0670 | $0.0680 | 37,367,800 | |
| 2020-03-09 | 42N.SI | SGD | $0.0510 | $0.0490 | $0.0780 | $0.0510 | $0.0540 | 20,389,800 | |
| 2020-03-06 | 42N.SI | SGD | $0.0850 | $0.0770 | $0.0860 | $0.0850 | $0.0860 | 6,768,300 | |
| 2020-03-05 | 42N.SI | SGD | $0.0870 | $0.0830 | $0.0880 | $0.0850 | $0.0870 | 5,566,700 | |
| 2020-03-04 | 42N.SI | SGD | $0.0850 | $0.0830 | $0.0930 | $0.0850 | $0.0860 | 29,355,700 | |
| 2020-03-03 | 42N.SI | SGD | $0.0910 | $0.0850 | $0.0970 | $0.0900 | $0.0910 | 80,287,900 | |
| 2020-03-02 | 42N.SI | SGD | $0.0830 | $0.0810 | $0.0860 | $0.0830 | $0.0840 | 13,270,700 | |
| 2020-02-28 | 42N.SI | SGD | $0.0810 | $0.0770 | $0.0850 | $0.0800 | $0.0810 | 10,555,000 | |
| 2020-02-27 | 42N.SI | SGD | $0.0840 | $0.0740 | $0.0870 | $0.0830 | $0.0840 | 19,490,200 | |
| 2020-02-26 | 42N.SI | SGD | $0.0750 | $0.0740 | $0.0930 | $0.0750 | $0.0760 | 59,611,900 | |
| 2020-02-25 | 42N.SI | SGD | $0.0880 | $0.0710 | $0.0940 | $0.0880 | $0.0890 | 58,702,500 | |
| 2020-02-24 | 42N.SI | SGD | $0.0730 | $0.0660 | $0.0780 | $0.0710 | $0.0730 | 15,318,600 | |
| 2020-02-21 | 42N.SI | SGD | $0.0710 | $0.0690 | $0.0750 | $0.0680 | $0.0710 | 6,398,000 | |
| 2020-02-20 | 42N.SI | SGD | $0.0720 | $0.0690 | $0.0870 | $0.0720 | $0.0730 | 64,247,900 | |
| 2020-02-19 | 42N.SI | SGD | $0.0720 | $0.0530 | $0.0770 | $0.0720 | $0.0730 | 82,381,800 | |
| 2020-02-18 | 42N.SI | SGD | $0.0530 | $0.0500 | $0.0540 | $0.0520 | $0.0530 | 1,857,300 | |
| 2020-02-17 | 42N.SI | SGD | $0.0520 | $0.0520 | $0.0550 | $0.0520 | $0.0530 | 1,845,900 | |
| 2020-02-14 | 42N.SI | SGD | $0.0530 | $0.0520 | $0.0570 | $0.0530 | $0.0550 | 3,070,100 |