HS Optimus
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-04-02 | 504.SI | SGD | $0.0050 | $0.0050 | $0.0060 | $0.0050 | $0.0060 | 26,362,100 | |
| 2026-04-01 | 504.SI | SGD | $0.0050 | $0.0040 | $0.0060 | $0.0040 | $0.0050 | 116,177,300 | |
| 2026-03-31 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0040 | $0.0040 | $0.0050 | 6,162,500 | |
| 2026-03-30 | 504.SI | SGD | $0.0040 | $0.0030 | $0.0040 | $0.0030 | $0.0040 | 1,112,000 | |
| 2026-03-27 | 504.SI | SGD | $0.0030 | $0.0030 | $0.0040 | $0.0030 | $0.0040 | 3,900,600 | |
| 2026-03-26 | 504.SI | SGD | $0.0040 | $0.0030 | $0.0040 | $0.0030 | $0.0040 | 600 | |
| 2026-03-25 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0040 | $0.0030 | $0.0040 | 2,000,100 | |
| 2026-03-24 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0040 | $0.0030 | $0.0040 | 100 | |
| 2026-03-23 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0040 | $0.0030 | $0.0040 | 500,000 | |
| 2026-03-20 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0040 | $0.0030 | $0.0040 | 600 | |
| 2026-03-19 | 504.SI | SGD | $0.0030 | $0.0030 | $0.0040 | $0.0030 | $0.0040 | 1,001,000 | |
| 2026-03-18 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0040 | $0.0030 | $0.0040 | 2,500,000 | |
| 2026-03-17 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0040 | $0.0030 | $0.0040 | 1,499,000 | |
| 2026-03-16 | 504.SI | SGD | $0.0040 | $0.0030 | $0.0040 | $0.0030 | $0.0040 | 15,000,100 | |
| 2026-03-13 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0040 | $0.0030 | $0.0040 | 100 | |
| 2026-03-12 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0040 | $0.0030 | $0.0040 | 100 | |
| 2026-03-11 | 504.SI | SGD | $0.0040 | $0.0000 | $0.0000 | $0.0030 | $0.0040 | 0 | |
| 2026-03-10 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0040 | $0.0030 | $0.0040 | 500,000 | |
| 2026-03-09 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0040 | $0.0030 | $0.0040 | 4,765,100 | |
| 2026-03-06 | 504.SI | SGD | $0.0040 | $0.0030 | $0.0040 | $0.0030 | $0.0040 | 7,600,200 | |
| 2026-03-05 | 504.SI | SGD | $0.0030 | $0.0030 | $0.0040 | $0.0030 | $0.0040 | 23,300 | |
| 2026-03-04 | 504.SI | SGD | $0.0030 | $0.0030 | $0.0030 | $0.0030 | $0.0040 | 4,000,000 | |
| 2026-03-03 | 504.SI | SGD | $0.0040 | $0.0040 | $0.0050 | $0.0030 | $0.0040 | 58,351,100 | |
| 2026-03-02 | 504.SI | SGD | $0.0050 | $0.0040 | $0.0050 | $0.0040 | $0.0050 | 26,788,700 | |
| 2026-02-27 | 504.SI | SGD | $0.0050 | $0.0040 | $0.0050 | $0.0040 | $0.0050 | 17,049,900 | |
| 2026-02-26 | 504.SI | SGD | $0.0040 | $0.0030 | $0.0040 | $0.0040 | $0.0050 | 23,358,800 | |
| 2026-02-25 | 504.SI | SGD | $0.0030 | $0.0030 | $0.0040 | $0.0030 | $0.0040 | 11,750,100 | |
| 2026-02-24 | 504.SI | SGD | $0.0030 | $0.0030 | $0.0040 | $0.0030 | $0.0040 | 533,200 | |
| 2026-02-23 | 504.SI | SGD | $0.0030 | $0.0030 | $0.0040 | $0.0030 | $0.0040 | 145,133,000 |