IPS Securex
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 42N.SI | SGD | $0.0330 | $0.0330 | $0.0330 | $0.0320 | $0.0330 | 764,700 | |
| 2025-12-30 | 42N.SI | SGD | $0.0330 | $0.0320 | $0.0350 | $0.0330 | $0.0340 | 6,876,000 | |
| 2025-12-29 | 42N.SI | SGD | $0.0320 | $0.0290 | $0.0320 | $0.0310 | $0.0330 | 4,762,900 | |
| 2025-12-26 | 42N.SI | SGD | $0.0310 | $0.0300 | $0.0310 | $0.0290 | $0.0300 | 1,931,200 | |
| 2025-12-24 | 42N.SI | SGD | $0.0300 | $0.0290 | $0.0310 | $0.0290 | $0.0300 | 6,310,100 | |
| 2025-12-23 | 42N.SI | SGD | $0.0290 | $0.0280 | $0.0300 | $0.0280 | $0.0290 | 5,305,700 | |
| 2025-12-22 | 42N.SI | SGD | $0.0300 | $0.0300 | $0.0310 | $0.0300 | $0.0310 | 723,700 | |
| 2025-12-19 | 42N.SI | SGD | $0.0310 | $0.0300 | $0.0320 | $0.0300 | $0.0310 | 3,036,700 | |
| 2025-12-18 | 42N.SI | SGD | $0.0310 | $0.0300 | $0.0320 | $0.0300 | $0.0310 | 424,000 | |
| 2025-12-17 | 42N.SI | SGD | $0.0320 | $0.0300 | $0.0320 | $0.0310 | $0.0320 | 16,054,800 | |
| 2025-12-16 | 42N.SI | SGD | $0.0290 | $0.0290 | $0.0310 | $0.0290 | $0.0300 | 2,763,300 | |
| 2025-12-15 | 42N.SI | SGD | $0.0310 | $0.0290 | $0.0310 | $0.0300 | $0.0310 | 2,861,100 | |
| 2025-12-12 | 42N.SI | SGD | $0.0290 | $0.0280 | $0.0300 | $0.0290 | $0.0300 | 7,114,600 | |
| 2025-12-11 | 42N.SI | SGD | $0.0270 | $0.0260 | $0.0280 | $0.0270 | $0.0280 | 536,700 | |
| 2025-12-10 | 42N.SI | SGD | $0.0270 | $0.0270 | $0.0280 | $0.0270 | $0.0280 | 684,900 | |
| 2025-12-09 | 42N.SI | SGD | $0.0270 | $0.0270 | $0.0280 | $0.0260 | $0.0270 | 1,826,600 | |
| 2025-12-08 | 42N.SI | SGD | $0.0280 | $0.0270 | $0.0280 | $0.0280 | $0.0290 | 627,100 | |
| 2025-12-05 | 42N.SI | SGD | $0.0290 | $0.0280 | $0.0290 | $0.0280 | $0.0290 | 1,302,000 | |
| 2025-12-04 | 42N.SI | SGD | $0.0280 | $0.0280 | $0.0290 | $0.0270 | $0.0280 | 2,973,000 | |
| 2025-12-03 | 42N.SI | SGD | $0.0280 | $0.0280 | $0.0300 | $0.0280 | $0.0290 | 10,752,500 | |
| 2025-12-02 | 42N.SI | SGD | $0.0270 | $0.0270 | $0.0280 | $0.0270 | $0.0280 | 2,265,100 | |
| 2025-12-01 | 42N.SI | SGD | $0.0280 | $0.0280 | $0.0290 | $0.0280 | $0.0290 | 2,711,000 | |
| 2025-11-28 | 42N.SI | SGD | $0.0290 | $0.0280 | $0.0300 | $0.0280 | $0.0290 | 1,268,500 | |
| 2025-11-27 | 42N.SI | SGD | $0.0290 | $0.0290 | $0.0300 | $0.0290 | $0.0300 | 4,650,600 | |
| 2025-11-26 | 42N.SI | SGD | $0.0290 | $0.0260 | $0.0290 | $0.0280 | $0.0290 | 11,607,000 | |
| 2025-11-25 | 42N.SI | SGD | $0.0260 | $0.0260 | $0.0280 | $0.0260 | $0.0270 | 1,130,200 | |
| 2025-11-24 | 42N.SI | SGD | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $0.0280 | 700,000 | |
| 2025-11-21 | 42N.SI | SGD | $0.0260 | $0.0260 | $0.0270 | $0.0260 | $0.0270 | 1,358,100 | |
| 2025-11-20 | 42N.SI | SGD | $0.0270 | $0.0270 | $0.0300 | $0.0270 | $0.0280 | 9,717,600 | |
| 2025-11-19 | 42N.SI | SGD | $0.0250 | $0.0240 | $0.0260 | $0.0250 | $0.0260 | 2,862,000 | |
| 2025-11-18 | 42N.SI | SGD | $0.0250 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 5,220,200 | |
| 2025-11-17 | 42N.SI | SGD | $0.0260 | $0.0260 | $0.0270 | $0.0260 | $0.0270 | 2,100,000 | |
| 2025-11-14 | 42N.SI | SGD | $0.0270 | $0.0270 | $0.0280 | $0.0270 | $0.0280 | 1,896,300 | |
| 2025-11-13 | 42N.SI | SGD | $0.0280 | $0.0270 | $0.0280 | $0.0270 | $0.0280 | 1,715,900 | |
| 2025-11-12 | 42N.SI | SGD | $0.0280 | $0.0280 | $0.0290 | $0.0280 | $0.0290 | 2,239,700 | |
| 2025-11-11 | 42N.SI | SGD | $0.0280 | $0.0280 | $0.0310 | $0.0280 | $0.0290 | 13,783,300 | |
| 2025-11-10 | 42N.SI | SGD | $0.0290 | $0.0280 | $0.0290 | $0.0280 | $0.0290 | 2,882,400 | |
| 2025-11-07 | 42N.SI | SGD | $0.0280 | $0.0280 | $0.0290 | $0.0270 | $0.0280 | 2,682,000 | |
| 2025-11-06 | 42N.SI | SGD | $0.0280 | $0.0280 | $0.0300 | $0.0280 | $0.0290 | 4,059,100 | |
| 2025-11-05 | 42N.SI | SGD | $0.0290 | $0.0290 | $0.0300 | $0.0290 | $0.0300 | 3,085,800 | |
| 2025-11-04 | 42N.SI | SGD | $0.0280 | $0.0270 | $0.0300 | $0.0280 | $0.0290 | 7,826,200 | |
| 2025-11-03 | 42N.SI | SGD | $0.0300 | $0.0300 | $0.0310 | $0.0300 | $0.0310 | 4,320,100 | |
| 2025-10-31 | 42N.SI | SGD | $0.0300 | $0.0300 | $0.0320 | $0.0300 | $0.0310 | 4,992,200 | |
| 2025-10-30 | 42N.SI | SGD | $0.0310 | $0.0310 | $0.0340 | $0.0310 | $0.0320 | 14,423,900 | |
| 2025-10-29 | 42N.SI | SGD | $0.0310 | $0.0310 | $0.0340 | $0.0310 | $0.0320 | 8,890,600 | |
| 2025-10-28 | 42N.SI | SGD | $0.0330 | $0.0310 | $0.0350 | $0.0330 | $0.0340 | 15,067,000 | |
| 2025-10-27 | 42N.SI | SGD | $0.0320 | $0.0320 | $0.0330 | $0.0320 | $0.0330 | 1,947,900 | |
| 2025-10-24 | 42N.SI | SGD | $0.0330 | $0.0320 | $0.0340 | $0.0320 | $0.0330 | 18,076,300 | |
| 2025-10-23 | 42N.SI | SGD | $0.0330 | $0.0330 | $0.0360 | $0.0330 | $0.0340 | 13,893,300 | |
| 2025-10-22 | 42N.SI | SGD | $0.0350 | $0.0300 | $0.0350 | $0.0340 | $0.0350 | 9,468,200 |