Eindec
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-30 | 42Z.SI | SGD | $0.0940 | $0.0940 | $0.0990 | $0.0930 | $0.0940 | 713,600 | |
| 2020-11-27 | 42Z.SI | SGD | $0.0970 | $0.0910 | $0.1000 | $0.0970 | $0.0980 | 4,072,500 | |
| 2020-11-26 | 42Z.SI | SGD | $0.0920 | $0.0910 | $0.1000 | $0.0920 | $0.0930 | 2,598,300 | |
| 2020-11-25 | 42Z.SI | SGD | $0.0890 | $0.0890 | $0.0980 | $0.0880 | $0.0890 | 721,800 | |
| 2020-11-24 | 42Z.SI | SGD | $0.0980 | $0.0950 | $0.0990 | $0.0960 | $0.0980 | 925,400 | |
| 2020-11-23 | 42Z.SI | SGD | $0.0970 | $0.0970 | $0.1020 | $0.0960 | $0.0970 | 1,350,600 | |
| 2020-11-20 | 42Z.SI | SGD | $0.0990 | $0.0990 | $0.1080 | $0.0990 | $0.1000 | 3,857,600 | |
| 2020-11-19 | 42Z.SI | SGD | $0.0990 | $0.0970 | $0.1000 | $0.0990 | $0.1000 | 1,458,400 | |
| 2020-11-18 | 42Z.SI | SGD | $0.0980 | $0.0970 | $0.1010 | $0.0980 | $0.1000 | 619,100 | |
| 2020-11-17 | 42Z.SI | SGD | $0.0990 | $0.0980 | $0.1010 | $0.0990 | $0.1000 | 990,200 | |
| 2020-11-16 | 42Z.SI | SGD | $0.1000 | $0.0980 | $0.1030 | $0.1000 | $0.1010 | 2,823,700 | |
| 2020-11-13 | 42Z.SI | SGD | $0.1000 | $0.0950 | $0.1040 | $0.1000 | $0.1010 | 1,601,900 | |
| 2020-11-12 | 42Z.SI | SGD | $0.0980 | $0.0950 | $0.1040 | $0.0970 | $0.0990 | 1,095,900 | |
| 2020-11-11 | 42Z.SI | SGD | $0.1030 | $0.1000 | $0.1120 | $0.1020 | $0.1040 | 1,321,100 | |
| 2020-11-10 | 42Z.SI | SGD | $0.1070 | $0.1050 | $0.1130 | $0.1050 | $0.1070 | 1,544,800 | |
| 2020-11-09 | 42Z.SI | SGD | $0.1130 | $0.1020 | $0.1170 | $0.1130 | $0.1150 | 5,096,500 | |
| 2020-11-06 | 42Z.SI | SGD | $0.1040 | $0.1010 | $0.1060 | $0.1020 | $0.1040 | 471,500 | |
| 2020-11-05 | 42Z.SI | SGD | $0.1060 | $0.1010 | $0.1070 | $0.1060 | $0.1070 | 2,188,300 | |
| 2020-11-04 | 42Z.SI | SGD | $0.1000 | $0.1000 | $0.1080 | $0.1000 | $0.1030 | 816,900 | |
| 2020-11-03 | 42Z.SI | SGD | $0.1050 | $0.0960 | $0.1050 | $0.1040 | $0.1050 | 2,635,400 | |
| 2020-11-02 | 42Z.SI | SGD | $0.0950 | $0.0950 | $0.1040 | $0.0950 | $0.0970 | 936,200 | |
| 2020-10-30 | 42Z.SI | SGD | $0.1000 | $0.0950 | $0.1080 | $0.1000 | $0.1030 | 957,800 | |
| 2020-10-29 | 42Z.SI | SGD | $0.1050 | $0.1050 | $0.1110 | $0.1050 | $0.1080 | 1,066,600 | |
| 2020-10-28 | 42Z.SI | SGD | $0.1060 | $0.1060 | $0.1150 | $0.1060 | $0.1090 | 1,929,700 | |
| 2020-10-27 | 42Z.SI | SGD | $0.1100 | $0.1030 | $0.1150 | $0.1100 | $0.1110 | 2,725,000 | |
| 2020-10-26 | 42Z.SI | SGD | $0.1040 | $0.1030 | $0.1110 | $0.1040 | $0.1060 | 1,859,300 | |
| 2020-10-23 | 42Z.SI | SGD | $0.1110 | $0.1110 | $0.1180 | $0.1110 | $0.1130 | 2,175,600 | |
| 2020-10-22 | 42Z.SI | SGD | $0.1110 | $0.1110 | $0.1240 | $0.1110 | $0.1140 | 4,604,600 | |
| 2020-10-21 | 42Z.SI | SGD | $0.1190 | $0.1160 | $0.1220 | $0.1180 | $0.1190 | 1,901,100 | |
| 2020-10-20 | 42Z.SI | SGD | $0.1240 | $0.1080 | $0.1400 | $0.1230 | $0.1240 | 9,487,200 | |
| 2020-10-19 | 42Z.SI | SGD | $0.1340 | $0.1050 | $0.1370 | $0.1340 | $0.1350 | 17,135,800 | |
| 2020-10-16 | 42Z.SI | SGD | $0.1030 | $0.0940 | $0.1060 | $0.1030 | $0.1040 | 5,732,400 | |
| 2020-10-15 | 42Z.SI | SGD | $0.0970 | $0.0910 | $0.1010 | $0.0950 | $0.0970 | 1,351,200 | |
| 2020-10-14 | 42Z.SI | SGD | $0.0980 | $0.0900 | $0.1050 | $0.0980 | $0.0990 | 15,050,000 | |
| 2020-10-13 | 42Z.SI | SGD | $0.0880 | $0.0840 | $0.0900 | $0.0880 | $0.0890 | 2,659,200 | |
| 2020-10-12 | 42Z.SI | SGD | $0.0830 | $0.0810 | $0.0850 | $0.0830 | $0.0840 | 745,200 | |
| 2020-10-09 | 42Z.SI | SGD | $0.0840 | $0.0830 | $0.0890 | $0.0840 | $0.0850 | 600,500 | |
| 2020-10-08 | 42Z.SI | SGD | $0.0870 | $0.0820 | $0.0890 | $0.0850 | $0.0880 | 4,358,500 | |
| 2020-10-07 | 42Z.SI | SGD | $0.0790 | $0.0790 | $0.0820 | $0.0790 | $0.0810 | 623,000 | |
| 2020-10-06 | 42Z.SI | SGD | $0.0810 | $0.0790 | $0.0860 | $0.0800 | $0.0810 | 1,852,700 | |
| 2020-10-05 | 42Z.SI | SGD | $0.0840 | $0.0770 | $0.0870 | $0.0840 | $0.0850 | 2,221,800 | |
| 2020-10-02 | 42Z.SI | SGD | $0.0790 | $0.0780 | $0.0830 | $0.0790 | $0.0820 | 909,100 | |
| 2020-10-01 | 42Z.SI | SGD | $0.0830 | $0.0820 | $0.0900 | $0.0830 | $0.0840 | 1,567,200 | |
| 2020-09-30 | 42Z.SI | SGD | $0.0900 | $0.0880 | $0.0980 | $0.0900 | $0.0910 | 1,384,300 | |
| 2020-09-29 | 42Z.SI | SGD | $0.0960 | $0.0950 | $0.1060 | $0.0950 | $0.0960 | 9,868,900 | |
| 2020-09-28 | 42Z.SI | SGD | $0.0940 | $0.0920 | $0.0980 | $0.0940 | $0.0950 | 2,638,300 | |
| 2020-09-25 | 42Z.SI | SGD | $0.0920 | $0.0910 | $0.1020 | $0.0920 | $0.0950 | 5,781,800 | |
| 2020-09-24 | 42Z.SI | SGD | $0.0900 | $0.0880 | $0.0960 | $0.0890 | $0.0900 | 2,023,000 | |
| 2020-09-23 | 42Z.SI | SGD | $0.0900 | $0.0840 | $0.0970 | $0.0900 | $0.0920 | 10,120,900 | |
| 2020-09-22 | 42Z.SI | SGD | $0.0830 | $0.0650 | $0.0840 | $0.0830 | $0.0840 | 4,683,000 |