Secura
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-07 | 43B.SI | SGD | $0.1010 | $0.0940 | $0.1080 | $0.1010 | $0.1020 | 73,773,900 | |
| 2020-07-06 | 43B.SI | SGD | $0.0950 | $0.0940 | $0.0980 | $0.0950 | $0.0960 | 12,319,100 | |
| 2020-07-03 | 43B.SI | SGD | $0.0940 | $0.0900 | $0.0990 | $0.0940 | $0.0950 | 57,606,700 | |
| 2020-07-02 | 43B.SI | SGD | $0.0910 | $0.0890 | $0.0920 | $0.0900 | $0.0910 | 5,399,100 | |
| 2020-07-01 | 43B.SI | SGD | $0.0890 | $0.0870 | $0.0910 | $0.0890 | $0.0900 | 3,741,700 | |
| 2020-06-30 | 43B.SI | SGD | $0.0880 | $0.0880 | $0.0930 | $0.0880 | $0.0900 | 8,210,200 | |
| 2020-06-29 | 43B.SI | SGD | $0.0930 | $0.0910 | $0.0950 | $0.0920 | $0.0930 | 6,813,400 | |
| 2020-06-26 | 43B.SI | SGD | $0.0940 | $0.0930 | $0.0970 | $0.0940 | $0.0950 | 9,951,000 | |
| 2020-06-25 | 43B.SI | SGD | $0.0930 | $0.0910 | $0.0950 | $0.0920 | $0.0930 | 8,320,800 | |
| 2020-06-24 | 43B.SI | SGD | $0.0920 | $0.0910 | $0.0970 | $0.0910 | $0.0920 | 28,012,100 | |
| 2020-06-23 | 43B.SI | SGD | $0.0910 | $0.0880 | $0.0930 | $0.0910 | $0.0920 | 9,674,200 | |
| 2020-06-22 | 43B.SI | SGD | $0.0890 | $0.0880 | $0.0940 | $0.0890 | $0.0900 | 6,017,900 | |
| 2020-06-19 | 43B.SI | SGD | $0.0920 | $0.0890 | $0.0950 | $0.0920 | $0.0930 | 5,800,200 | |
| 2020-06-18 | 43B.SI | SGD | $0.0930 | $0.0920 | $0.0970 | $0.0920 | $0.0930 | 11,131,700 | |
| 2020-06-17 | 43B.SI | SGD | $0.0940 | $0.0850 | $0.0980 | $0.0930 | $0.0940 | 58,950,100 | |
| 2020-06-16 | 43B.SI | SGD | $0.0870 | $0.0840 | $0.0900 | $0.0860 | $0.0870 | 15,766,300 | |
| 2020-06-15 | 43B.SI | SGD | $0.0820 | $0.0800 | $0.0860 | $0.0820 | $0.0830 | 6,515,100 | |
| 2020-06-12 | 43B.SI | SGD | $0.0850 | $0.0800 | $0.0880 | $0.0850 | $0.0860 | 6,721,000 | |
| 2020-06-11 | 43B.SI | SGD | $0.0850 | $0.0850 | $0.0950 | $0.0850 | $0.0870 | 13,941,400 | |
| 2020-06-10 | 43B.SI | SGD | $0.0920 | $0.0850 | $0.0920 | $0.0910 | $0.0920 | 10,395,100 | |
| 2020-06-09 | 43B.SI | SGD | $0.0840 | $0.0840 | $0.0930 | $0.0840 | $0.0850 | 10,026,800 | |
| 2020-06-08 | 43B.SI | SGD | $0.0920 | $0.0910 | $0.0960 | $0.0910 | $0.0920 | 9,838,300 | |
| 2020-06-05 | 43B.SI | SGD | $0.0930 | $0.0930 | $0.0980 | $0.0930 | $0.0940 | 15,383,500 | |
| 2020-06-04 | 43B.SI | SGD | $0.0930 | $0.0870 | $0.0940 | $0.0930 | $0.0940 | 9,019,400 | |
| 2020-06-03 | 43B.SI | SGD | $0.0930 | $0.0900 | $0.1020 | $0.0930 | $0.0940 | 36,357,100 | |
| 2020-06-02 | 43B.SI | SGD | $0.1000 | $0.0830 | $0.1030 | $0.1000 | $0.1010 | 56,792,700 | |
| 2020-06-01 | 43B.SI | SGD | $0.0820 | $0.0790 | $0.0850 | $0.0820 | $0.0830 | 26,863,300 | |
| 2020-05-29 | 43B.SI | SGD | $0.0790 | $0.0760 | $0.0840 | $0.0790 | $0.0800 | 26,046,400 | |
| 2020-05-28 | 43B.SI | SGD | $0.0770 | $0.0730 | $0.0830 | $0.0770 | $0.0780 | 30,923,100 | |
| 2020-05-27 | 43B.SI | SGD | $0.0730 | $0.0700 | $0.0760 | $0.0720 | $0.0730 | 4,670,000 | |
| 2020-05-26 | 43B.SI | SGD | $0.0750 | $0.0680 | $0.0770 | $0.0750 | $0.0760 | 18,272,300 | |
| 2020-05-22 | 43B.SI | SGD | $0.0670 | $0.0630 | $0.0720 | $0.0660 | $0.0670 | 8,041,200 | |
| 2020-05-21 | 43B.SI | SGD | $0.0720 | $0.0710 | $0.0800 | $0.0720 | $0.0740 | 19,728,000 | |
| 2020-05-20 | 43B.SI | SGD | $0.0820 | $0.0690 | $0.0850 | $0.0820 | $0.0830 | 64,267,500 | |
| 2020-05-19 | 43B.SI | SGD | $0.0680 | $0.0520 | $0.0730 | $0.0680 | $0.0690 | 29,937,100 | |
| 2020-05-18 | 43B.SI | SGD | $0.0530 | $0.0530 | $0.0540 | $0.0530 | $0.0550 | 421,000 | |
| 2020-05-15 | 43B.SI | SGD | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $0.0560 | 255,000 | |
| 2020-05-14 | 43B.SI | SGD | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $0.0570 | 180,000 | |
| 2020-05-13 | 43B.SI | SGD | $0.0540 | $0.0540 | $0.0560 | $0.0540 | $0.0570 | 743,800 | |
| 2020-05-12 | 43B.SI | SGD | $0.0560 | $0.0550 | $0.0580 | $0.0550 | $0.0580 | 250,000 | |
| 2020-05-11 | 43B.SI | SGD | $0.0580 | $0.0540 | $0.0600 | $0.0560 | $0.0580 | 1,827,300 | |
| 2020-05-08 | 43B.SI | SGD | $0.0530 | $0.0520 | $0.0550 | $0.0520 | $0.0530 | 631,200 | |
| 2020-05-06 | 43B.SI | SGD | $0.0520 | $0.0520 | $0.0540 | $0.0520 | $0.0550 | 514,000 | |
| 2020-05-05 | 43B.SI | SGD | $0.0530 | $0.0530 | $0.0550 | $0.0530 | $0.0550 | 408,600 | |
| 2020-05-04 | 43B.SI | SGD | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $0.0550 | 151,800 | |
| 2020-04-30 | 43B.SI | SGD | $0.0540 | $0.0530 | $0.0550 | $0.0530 | $0.0540 | 560,200 | |
| 2020-04-29 | 43B.SI | SGD | $0.0530 | $0.0520 | $0.0580 | $0.0530 | $0.0570 | 2,134,800 | |
| 2020-04-28 | 43B.SI | SGD | $0.0530 | $0.0520 | $0.0560 | $0.0530 | $0.0540 | 825,000 | |
| 2020-04-27 | 43B.SI | SGD | $0.0520 | $0.0520 | $0.0550 | $0.0520 | $0.0560 | 280,000 | |
| 2020-04-24 | 43B.SI | SGD | $0.0590 | $0.0550 | $0.0590 | $0.0560 | $0.0590 | 252,000 |