Secura
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | 43B.SI | SGD | $0.0530 | $0.0520 | $0.0660 | $0.0530 | $0.0550 | 6,013,600 | |
| 2020-04-22 | 43B.SI | SGD | $0.0580 | $0.0510 | $0.0660 | $0.0570 | $0.0580 | 7,517,900 | |
| 2020-04-21 | 43B.SI | SGD | $0.0530 | $0.0530 | $0.0590 | $0.0530 | $0.0540 | 589,400 | |
| 2020-04-20 | 43B.SI | SGD | $0.0540 | $0.0510 | $0.0590 | $0.0540 | $0.0570 | 921,000 | |
| 2020-04-17 | 43B.SI | SGD | $0.0520 | $0.0510 | $0.0570 | $0.0520 | $0.0540 | 380,000 | |
| 2020-04-16 | 43B.SI | SGD | $0.0550 | $0.0480 | $0.0690 | $0.0540 | $0.0550 | 7,229,900 | |
| 2020-04-15 | 43B.SI | SGD | $0.0470 | $0.0400 | $0.0500 | $0.0450 | $0.0490 | 1,798,600 | |
| 2020-04-14 | 43B.SI | SGD | $0.0400 | $0.0400 | $0.0430 | $0.0400 | $0.0430 | 1,561,300 | |
| 2020-04-13 | 43B.SI | SGD | $0.0450 | $0.0000 | $0.0000 | $0.0400 | $0.0530 | 0 | |
| 2020-04-09 | 43B.SI | SGD | $0.0450 | $0.0390 | $0.0450 | $0.0380 | $0.0520 | 700,000 | |
| 2020-04-08 | 43B.SI | SGD | $0.0390 | $0.0000 | $0.0000 | $0.0390 | $0.0520 | 0 | |
| 2020-04-07 | 43B.SI | SGD | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $0.0530 | 40,000 | |
| 2020-04-06 | 43B.SI | SGD | $0.0380 | $0.0380 | $0.0420 | $0.0380 | $0.0420 | 1,184,000 | |
| 2020-04-03 | 43B.SI | SGD | $0.0400 | $0.0400 | $0.0400 | $0.0390 | $0.0530 | 50,000 | |
| 2020-04-02 | 43B.SI | SGD | $0.0420 | $0.0000 | $0.0000 | $0.0410 | $0.0530 | 0 | |
| 2020-04-01 | 43B.SI | SGD | $0.0420 | $0.0420 | $0.0550 | $0.0420 | $0.0530 | 79,000 | |
| 2020-03-31 | 43B.SI | SGD | $0.0700 | $0.0600 | $0.0700 | $0.0390 | $0.0700 | 100,000 | |
| 2020-03-30 | 43B.SI | SGD | $0.0450 | $0.0450 | $0.0600 | $0.0400 | $0.0600 | 51,000 | |
| 2020-03-27 | 43B.SI | SGD | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $0.0600 | 1,000 | |
| 2020-03-26 | 43B.SI | SGD | $0.0400 | $0.0000 | $0.0000 | $0.0400 | $0.0600 | 0 | |
| 2020-03-25 | 43B.SI | SGD | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $0.0500 | 10,100 | |
| 2020-03-24 | 43B.SI | SGD | $0.0400 | $0.0000 | $0.0000 | $0.0400 | $0.0520 | 0 | |
| 2020-03-23 | 43B.SI | SGD | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $0.0580 | 172,000 | |
| 2020-03-20 | 43B.SI | SGD | $0.0430 | $0.0430 | $0.0430 | $0.0420 | $0.0620 | 100,000 | |
| 2020-03-19 | 43B.SI | SGD | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $0.0620 | 459,000 | |
| 2020-03-18 | 43B.SI | SGD | $0.0400 | $0.0000 | $0.0000 | $0.0400 | $0.0500 | 0 | |
| 2020-03-17 | 43B.SI | SGD | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $0.0620 | 50,000 | |
| 2020-03-16 | 43B.SI | SGD | $0.0420 | $0.0400 | $0.0420 | $0.0420 | $0.0550 | 239,400 | |
| 2020-03-13 | 43B.SI | SGD | $0.0390 | $0.0390 | $0.0400 | $0.0410 | $0.0550 | 115,000 | |
| 2020-03-12 | 43B.SI | SGD | $0.0450 | $0.0390 | $0.0450 | $0.0450 | $0.0500 | 57,000 | |
| 2020-03-11 | 43B.SI | SGD | $0.0500 | $0.0000 | $0.0000 | $0.0450 | $0.0550 | 0 | |
| 2020-03-10 | 43B.SI | SGD | $0.0500 | $0.0000 | $0.0000 | $0.0420 | $0.0550 | 0 | |
| 2020-03-09 | 43B.SI | SGD | $0.0500 | $0.0380 | $0.0500 | $0.0500 | $0.0600 | 1,774,200 | |
| 2020-03-06 | 43B.SI | SGD | $0.0500 | $0.0000 | $0.0000 | $0.0380 | $0.0500 | 0 | |
| 2020-03-05 | 43B.SI | SGD | $0.0500 | $0.0000 | $0.0000 | $0.0400 | $0.0500 | 0 | |
| 2020-03-04 | 43B.SI | SGD | $0.0500 | $0.0000 | $0.0000 | $0.0380 | $0.0490 | 0 | |
| 2020-03-03 | 43B.SI | SGD | $0.0500 | $0.0000 | $0.0000 | $0.0410 | $0.0620 | 0 | |
| 2020-03-02 | 43B.SI | SGD | $0.0500 | $0.0000 | $0.0000 | $0.0380 | $0.0620 | 0 | |
| 2020-02-28 | 43B.SI | SGD | $0.0500 | $0.0000 | $0.0000 | $0.0450 | $0.0620 | 0 | |
| 2020-02-27 | 43B.SI | SGD | $0.0500 | $0.0000 | $0.0000 | $0.0450 | $0.0620 | 0 | |
| 2020-02-26 | 43B.SI | SGD | $0.0500 | $0.0500 | $0.0500 | $0.0510 | $0.0600 | 3,000 | |
| 2020-02-25 | 43B.SI | SGD | $0.0520 | $0.0000 | $0.0000 | $0.0500 | $0.0600 | 0 | |
| 2020-02-24 | 43B.SI | SGD | $0.0520 | $0.0000 | $0.0000 | $0.0500 | $0.0600 | 0 | |
| 2020-02-21 | 43B.SI | SGD | $0.0520 | $0.0000 | $0.0000 | $0.0520 | $0.0600 | 0 | |
| 2020-02-20 | 43B.SI | SGD | $0.0520 | $0.0000 | $0.0000 | $0.0520 | $0.0590 | 0 | |
| 2020-02-19 | 43B.SI | SGD | $0.0520 | $0.0470 | $0.0520 | $0.0520 | $0.0600 | 21,000 | |
| 2020-02-18 | 43B.SI | SGD | $0.0470 | $0.0000 | $0.0000 | $0.0470 | $0.0600 | 0 | |
| 2020-02-17 | 43B.SI | SGD | $0.0470 | $0.0000 | $0.0000 | $0.0470 | $0.0600 | 0 | |
| 2020-02-14 | 43B.SI | SGD | $0.0470 | $0.0470 | $0.0470 | $0.0470 | $0.0600 | 5,000 | |
| 2020-02-13 | 43B.SI | SGD | $0.0460 | $0.0000 | $0.0000 | $0.0470 | $0.0600 | 0 |