Secura
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | 43B.SI | SGD | $0.0760 | $0.0750 | $0.0780 | $0.0760 | $0.0770 | 1,925,200 | |
| 2020-09-17 | 43B.SI | SGD | $0.0770 | $0.0710 | $0.0800 | $0.0760 | $0.0770 | 20,723,800 | |
| 2020-09-16 | 43B.SI | SGD | $0.0680 | $0.0660 | $0.0710 | $0.0680 | $0.0700 | 4,798,100 | |
| 2020-09-15 | 43B.SI | SGD | $0.0660 | $0.0640 | $0.0690 | $0.0660 | $0.0670 | 2,539,000 | |
| 2020-09-14 | 43B.SI | SGD | $0.0670 | $0.0670 | $0.0680 | $0.0670 | $0.0690 | 573,600 | |
| 2020-09-11 | 43B.SI | SGD | $0.0680 | $0.0660 | $0.0700 | $0.0670 | $0.0690 | 644,100 | |
| 2020-09-10 | 43B.SI | SGD | $0.0690 | $0.0660 | $0.0710 | $0.0670 | $0.0690 | 1,504,100 | |
| 2020-09-09 | 43B.SI | SGD | $0.0730 | $0.0690 | $0.0750 | $0.0720 | $0.0730 | 4,686,800 | |
| 2020-09-08 | 43B.SI | SGD | $0.0710 | $0.0690 | $0.0730 | $0.0700 | $0.0710 | 2,138,400 | |
| 2020-09-07 | 43B.SI | SGD | $0.0690 | $0.0690 | $0.0730 | $0.0690 | $0.0700 | 929,200 | |
| 2020-09-04 | 43B.SI | SGD | $0.0720 | $0.0690 | $0.0730 | $0.0710 | $0.0720 | 1,574,600 | |
| 2020-09-03 | 43B.SI | SGD | $0.0710 | $0.0700 | $0.0750 | $0.0710 | $0.0720 | 3,153,300 | |
| 2020-09-02 | 43B.SI | SGD | $0.0740 | $0.0730 | $0.0770 | $0.0740 | $0.0750 | 392,000 | |
| 2020-09-01 | 43B.SI | SGD | $0.0750 | $0.0710 | $0.0760 | $0.0750 | $0.0760 | 2,250,000 | |
| 2020-08-31 | 43B.SI | SGD | $0.0740 | $0.0740 | $0.0790 | $0.0740 | $0.0760 | 3,654,200 | |
| 2020-08-28 | 43B.SI | SGD | $0.0790 | $0.0780 | $0.0800 | $0.0780 | $0.0790 | 2,522,700 | |
| 2020-08-27 | 43B.SI | SGD | $0.0790 | $0.0790 | $0.0830 | $0.0790 | $0.0810 | 2,217,800 | |
| 2020-08-26 | 43B.SI | SGD | $0.0830 | $0.0830 | $0.0850 | $0.0830 | $0.0850 | 1,790,100 | |
| 2020-08-25 | 43B.SI | SGD | $0.0830 | $0.0810 | $0.0880 | $0.0820 | $0.0830 | 20,053,900 | |
| 2020-08-24 | 43B.SI | SGD | $0.0790 | $0.0780 | $0.0830 | $0.0790 | $0.0810 | 6,715,400 | |
| 2020-08-21 | 43B.SI | SGD | $0.0800 | $0.0770 | $0.0830 | $0.0790 | $0.0800 | 8,577,900 | |
| 2020-08-20 | 43B.SI | SGD | $0.0780 | $0.0770 | $0.0810 | $0.0780 | $0.0790 | 1,831,900 | |
| 2020-08-19 | 43B.SI | SGD | $0.0810 | $0.0810 | $0.0850 | $0.0800 | $0.0810 | 2,310,400 | |
| 2020-08-18 | 43B.SI | SGD | $0.0840 | $0.0800 | $0.0860 | $0.0830 | $0.0840 | 6,859,100 | |
| 2020-08-17 | 43B.SI | SGD | $0.0800 | $0.0800 | $0.0840 | $0.0800 | $0.0810 | 2,987,700 | |
| 2020-08-14 | 43B.SI | SGD | $0.0840 | $0.0840 | $0.0890 | $0.0840 | $0.0850 | 5,360,800 | |
| 2020-08-13 | 43B.SI | SGD | $0.0860 | $0.0860 | $0.0910 | $0.0860 | $0.0870 | 4,772,400 | |
| 2020-08-12 | 43B.SI | SGD | $0.0860 | $0.0860 | $0.0920 | $0.0860 | $0.0880 | 8,011,600 | |
| 2020-08-11 | 43B.SI | SGD | $0.0920 | $0.0920 | $0.0960 | $0.0920 | $0.0940 | 3,899,900 | |
| 2020-08-07 | 43B.SI | SGD | $0.0950 | $0.0950 | $0.1000 | $0.0950 | $0.0960 | 11,588,700 | |
| 2020-08-06 | 43B.SI | SGD | $0.0960 | $0.0960 | $0.0990 | $0.0960 | $0.0970 | 7,060,000 | |
| 2020-08-05 | 43B.SI | SGD | $0.0970 | $0.0970 | $0.0990 | $0.0970 | $0.0980 | 7,865,300 | |
| 2020-08-04 | 43B.SI | SGD | $0.0970 | $0.0960 | $0.1010 | $0.0960 | $0.0970 | 13,718,800 | |
| 2020-08-03 | 43B.SI | SGD | $0.0970 | $0.0950 | $0.1010 | $0.0970 | $0.0990 | 13,461,300 | |
| 2020-07-30 | 43B.SI | SGD | $0.0960 | $0.0950 | $0.1010 | $0.0960 | $0.0970 | 13,934,400 | |
| 2020-07-29 | 43B.SI | SGD | $0.0980 | $0.0920 | $0.1040 | $0.0980 | $0.0990 | 59,400,900 | |
| 2020-07-28 | 43B.SI | SGD | $0.0930 | $0.0900 | $0.0930 | $0.0910 | $0.0930 | 5,069,600 | |
| 2020-07-27 | 43B.SI | SGD | $0.0900 | $0.0900 | $0.0950 | $0.0900 | $0.0910 | 15,214,100 | |
| 2020-07-24 | 43B.SI | SGD | $0.0900 | $0.0890 | $0.0920 | $0.0890 | $0.0900 | 3,494,300 | |
| 2020-07-23 | 43B.SI | SGD | $0.0900 | $0.0900 | $0.0930 | $0.0900 | $0.0910 | 4,431,900 | |
| 2020-07-22 | 43B.SI | SGD | $0.0910 | $0.0890 | $0.0940 | $0.0890 | $0.0900 | 5,496,000 | |
| 2020-07-21 | 43B.SI | SGD | $0.0910 | $0.0900 | $0.0940 | $0.0910 | $0.0920 | 11,702,100 | |
| 2020-07-20 | 43B.SI | SGD | $0.0900 | $0.0850 | $0.0920 | $0.0890 | $0.0910 | 10,411,100 | |
| 2020-07-17 | 43B.SI | SGD | $0.0860 | $0.0850 | $0.0910 | $0.0860 | $0.0870 | 5,697,000 | |
| 2020-07-16 | 43B.SI | SGD | $0.0850 | $0.0850 | $0.0920 | $0.0850 | $0.0870 | 5,864,300 | |
| 2020-07-15 | 43B.SI | SGD | $0.0900 | $0.0890 | $0.0960 | $0.0890 | $0.0900 | 10,376,100 | |
| 2020-07-14 | 43B.SI | SGD | $0.0910 | $0.0860 | $0.0980 | $0.0910 | $0.0920 | 15,469,700 | |
| 2020-07-13 | 43B.SI | SGD | $0.0970 | $0.0940 | $0.1040 | $0.0960 | $0.0970 | 29,323,000 | |
| 2020-07-09 | 43B.SI | SGD | $0.0970 | $0.0970 | $0.1020 | $0.0970 | $0.0980 | 7,605,200 | |
| 2020-07-08 | 43B.SI | SGD | $0.1010 | $0.0990 | $0.1040 | $0.1010 | $0.1020 | 15,022,900 |