IPS Securex
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-23 | 42N.SI | SGD | $0.0810 | $0.0800 | $0.0830 | $0.0800 | $0.0810 | 6,650,400 | |
| 2020-06-22 | 42N.SI | SGD | $0.0810 | $0.0790 | $0.0830 | $0.0800 | $0.0810 | 4,125,500 | |
| 2020-06-19 | 42N.SI | SGD | $0.0840 | $0.0810 | $0.0840 | $0.0830 | $0.0840 | 2,266,100 | |
| 2020-06-18 | 42N.SI | SGD | $0.0830 | $0.0820 | $0.0890 | $0.0830 | $0.0840 | 33,421,400 | |
| 2020-06-17 | 42N.SI | SGD | $0.0860 | $0.0730 | $0.0870 | $0.0850 | $0.0860 | 38,311,400 | |
| 2020-06-16 | 42N.SI | SGD | $0.0730 | $0.0720 | $0.0760 | $0.0730 | $0.0740 | 7,503,500 | |
| 2020-06-15 | 42N.SI | SGD | $0.0700 | $0.0690 | $0.0760 | $0.0700 | $0.0720 | 5,827,600 | |
| 2020-06-12 | 42N.SI | SGD | $0.0740 | $0.0710 | $0.0770 | $0.0740 | $0.0760 | 6,235,300 | |
| 2020-06-11 | 42N.SI | SGD | $0.0750 | $0.0750 | $0.0810 | $0.0750 | $0.0760 | 6,130,800 | |
| 2020-06-10 | 42N.SI | SGD | $0.0780 | $0.0760 | $0.0800 | $0.0780 | $0.0790 | 6,201,500 | |
| 2020-06-09 | 42N.SI | SGD | $0.0750 | $0.0750 | $0.0820 | $0.0750 | $0.0770 | 8,540,700 | |
| 2020-06-08 | 42N.SI | SGD | $0.0800 | $0.0790 | $0.0830 | $0.0800 | $0.0810 | 7,013,500 | |
| 2020-06-05 | 42N.SI | SGD | $0.0830 | $0.0810 | $0.0850 | $0.0830 | $0.0840 | 6,805,600 | |
| 2020-06-04 | 42N.SI | SGD | $0.0820 | $0.0800 | $0.0840 | $0.0810 | $0.0820 | 4,122,200 | |
| 2020-06-03 | 42N.SI | SGD | $0.0830 | $0.0830 | $0.0880 | $0.0830 | $0.0840 | 12,929,500 | |
| 2020-06-02 | 42N.SI | SGD | $0.0860 | $0.0790 | $0.0890 | $0.0860 | $0.0870 | 42,271,500 | |
| 2020-06-01 | 42N.SI | SGD | $0.0800 | $0.0780 | $0.0820 | $0.0800 | $0.0810 | 10,102,600 | |
| 2020-05-29 | 42N.SI | SGD | $0.0780 | $0.0770 | $0.0810 | $0.0770 | $0.0780 | 22,697,200 | |
| 2020-05-28 | 42N.SI | SGD | $0.0770 | $0.0730 | $0.0800 | $0.0760 | $0.0770 | 24,580,300 | |
| 2020-05-27 | 42N.SI | SGD | $0.0730 | $0.0720 | $0.0750 | $0.0730 | $0.0740 | 6,045,100 | |
| 2020-05-26 | 42N.SI | SGD | $0.0740 | $0.0730 | $0.0760 | $0.0740 | $0.0750 | 7,235,700 | |
| 2020-05-22 | 42N.SI | SGD | $0.0710 | $0.0680 | $0.0760 | $0.0710 | $0.0720 | 9,978,200 | |
| 2020-05-21 | 42N.SI | SGD | $0.0750 | $0.0750 | $0.0800 | $0.0750 | $0.0770 | 8,064,200 | |
| 2020-05-20 | 42N.SI | SGD | $0.0810 | $0.0730 | $0.0850 | $0.0810 | $0.0820 | 56,289,700 | |
| 2020-05-19 | 42N.SI | SGD | $0.0730 | $0.0710 | $0.0750 | $0.0730 | $0.0740 | 12,037,400 | |
| 2020-05-18 | 42N.SI | SGD | $0.0720 | $0.0700 | $0.0750 | $0.0720 | $0.0730 | 8,466,400 | |
| 2020-05-15 | 42N.SI | SGD | $0.0740 | $0.0730 | $0.0760 | $0.0730 | $0.0740 | 5,088,600 | |
| 2020-05-14 | 42N.SI | SGD | $0.0730 | $0.0730 | $0.0750 | $0.0730 | $0.0750 | 6,073,800 | |
| 2020-05-13 | 42N.SI | SGD | $0.0750 | $0.0730 | $0.0800 | $0.0750 | $0.0770 | 18,961,200 | |
| 2020-05-12 | 42N.SI | SGD | $0.0760 | $0.0710 | $0.0790 | $0.0760 | $0.0770 | 38,647,700 | |
| 2020-05-11 | 42N.SI | SGD | $0.0720 | $0.0710 | $0.0730 | $0.0720 | $0.0730 | 6,941,800 | |
| 2020-05-08 | 42N.SI | SGD | $0.0700 | $0.0690 | $0.0740 | $0.0700 | $0.0710 | 15,486,700 | |
| 2020-05-06 | 42N.SI | SGD | $0.0690 | $0.0660 | $0.0710 | $0.0680 | $0.0690 | 15,364,200 | |
| 2020-05-05 | 42N.SI | SGD | $0.0670 | $0.0650 | $0.0690 | $0.0660 | $0.0670 | 5,340,200 | |
| 2020-05-04 | 42N.SI | SGD | $0.0640 | $0.0640 | $0.0660 | $0.0640 | $0.0660 | 4,615,600 | |
| 2020-04-30 | 42N.SI | SGD | $0.0680 | $0.0670 | $0.0700 | $0.0670 | $0.0680 | 5,441,700 | |
| 2020-04-29 | 42N.SI | SGD | $0.0680 | $0.0670 | $0.0720 | $0.0680 | $0.0690 | 12,150,900 | |
| 2020-04-28 | 42N.SI | SGD | $0.0670 | $0.0670 | $0.0700 | $0.0670 | $0.0680 | 7,985,800 | |
| 2020-04-27 | 42N.SI | SGD | $0.0670 | $0.0660 | $0.0690 | $0.0670 | $0.0680 | 5,547,400 | |
| 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 |