Secura
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |