HS Optimus
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-17 | 504.SI | SGD | $0.0070 | $0.0070 | $0.0070 | $0.0070 | $0.0080 | 9,377,800 | |
| 2026-06-16 | 504.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 36,821,700 | |
| 2026-06-15 | 504.SI | SGD | $0.0060 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 4,070,000 | |
| 2026-06-12 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 1,100,100 | |
| 2026-06-11 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0050 | $0.0070 | 100,100 | |
| 2026-06-10 | 504.SI | SGD | $0.0070 | $0.0070 | $0.0070 | $0.0050 | $0.0070 | 50,000 | |
| 2026-06-09 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0050 | $0.0070 | 1,000,100 | |
| 2026-06-08 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0050 | $0.0070 | 1,443,300 | |
| 2026-06-05 | 504.SI | SGD | $0.0070 | $0.0000 | $0.0000 | $0.0050 | $0.0060 | 0 | |
| 2026-06-04 | 504.SI | SGD | $0.0070 | $0.0050 | $0.0070 | $0.0050 | $0.0060 | 5,238,200 | |
| 2026-06-03 | 504.SI | SGD | $0.0060 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 16,816,800 | |
| 2026-06-02 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 5,065,600 | |
| 2026-05-29 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 8,606,900 | |
| 2026-05-28 | 504.SI | SGD | $0.0060 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 1,540,100 | |
| 2026-05-26 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 2,272,000 | |
| 2026-05-25 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 2,010,000 | |
| 2026-05-22 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 90,000 | |
| 2026-05-21 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 4,340,000 | |
| 2026-05-20 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 34,591,600 | |
| 2026-05-19 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 2,100,000 | |
| 2026-05-18 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 2,300,000 | |
| 2026-05-15 | 504.SI | SGD | $0.0070 | $0.0070 | $0.0070 | $0.0060 | $0.0070 | 2,000,000 | |
| 2026-05-14 | 504.SI | SGD | $0.0070 | $0.0070 | $0.0070 | $0.0060 | $0.0070 | 4,000,000 | |
| 2026-05-13 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0070 | $0.0080 | 5,077,200 | |
| 2026-05-12 | 504.SI | SGD | $0.0070 | $0.0000 | $0.0000 | $0.0060 | $0.0070 | 0 | |
| 2026-05-11 | 504.SI | SGD | $0.0070 | $0.0070 | $0.0070 | $0.0060 | $0.0070 | 3,050,000 | |
| 2026-05-08 | 504.SI | SGD | $0.0070 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 73,354,000 | |
| 2026-05-07 | 504.SI | SGD | $0.0070 | $0.0070 | $0.0070 | $0.0060 | $0.0070 | 20,376,700 | |
| 2026-05-06 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 15,450,000 | |
| 2026-05-05 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 11,724,200 | |
| 2026-05-04 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 11,516,000 | |
| 2026-04-30 | 504.SI | SGD | $0.0060 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 3,414,100 | |
| 2026-04-29 | 504.SI | SGD | $0.0060 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 4,646,000 | |
| 2026-04-28 | 504.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 1,551,700 | |
| 2026-04-27 | 504.SI | SGD | $0.0070 | $0.0070 | $0.0070 | $0.0060 | $0.0070 | 2,800,000 | |
| 2026-04-24 | 504.SI | SGD | $0.0060 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 15,859,800 | |
| 2026-04-23 | 504.SI | SGD | $0.0060 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 60,354,400 | |
| 2026-04-22 | 504.SI | SGD | $0.0060 | $0.0050 | $0.0060 | $0.0050 | $0.0060 | 900,500 | |
| 2026-04-21 | 504.SI | SGD | $0.0050 | $0.0050 | $0.0060 | $0.0050 | $0.0060 | 20,109,000 | |
| 2026-04-20 | 504.SI | SGD | $0.0050 | $0.0050 | $0.0050 | $0.0050 | $0.0060 | 223,900 | |
| 2026-04-17 | 504.SI | SGD | $0.0050 | $0.0050 | $0.0050 | $0.0050 | $0.0060 | 18,484,100 | |
| 2026-04-16 | 504.SI | SGD | $0.0050 | $0.0050 | $0.0060 | $0.0050 | $0.0060 | 6,508,000 | |
| 2026-04-15 | 504.SI | SGD | $0.0050 | $0.0050 | $0.0060 | $0.0050 | $0.0060 | 42,379,400 | |
| 2026-04-14 | 504.SI | SGD | $0.0050 | $0.0050 | $0.0060 | $0.0050 | $0.0060 | 8,623,400 | |
| 2026-04-13 | 504.SI | SGD | $0.0060 | $0.0050 | $0.0060 | $0.0050 | $0.0060 | 5,907,700 | |
| 2026-04-10 | 504.SI | SGD | $0.0050 | $0.0050 | $0.0050 | $0.0040 | $0.0050 | 11,001,000 | |
| 2026-04-09 | 504.SI | SGD | $0.0050 | $0.0040 | $0.0050 | $0.0040 | $0.0050 | 7,185,000 | |
| 2026-04-08 | 504.SI | SGD | $0.0050 | $0.0040 | $0.0050 | $0.0040 | $0.0050 | 5,878,000 | |
| 2026-04-07 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0040 | $0.0040 | $0.0050 | 644,400 | |
| 2026-04-06 | 504.SI | SGD | $0.0050 | $0.0050 | $0.0050 | $0.0040 | $0.0050 | 3,151,400 |