Fuji Offset
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-18 | 508.SI | SGD | $0.8050 | $0.7950 | $0.8050 | $0.7900 | $0.8050 | 25,000 | |
| 2025-07-17 | 508.SI | SGD | $0.8050 | $0.0000 | $0.0000 | $0.8000 | $0.8300 | 0 | |
| 2025-07-16 | 508.SI | SGD | $0.8050 | $0.7900 | $0.8050 | $0.8000 | $0.8300 | 12,000 | |
| 2025-07-15 | 508.SI | SGD | $0.7450 | $0.7450 | $0.7450 | $0.7850 | $0.9000 | 1,000 | |
| 2025-07-14 | 508.SI | SGD | $0.8200 | $0.0000 | $0.0000 | $0.8200 | $0.8600 | 0 | |
| 2025-07-11 | 508.SI | SGD | $0.8200 | $0.7500 | $0.8250 | $0.8100 | $0.8200 | 279,000 | |
| 2025-07-10 | 508.SI | SGD | $0.7300 | $0.0000 | $0.0000 | $0.7500 | $0.7850 | 0 | |
| 2025-07-09 | 508.SI | SGD | $0.7300 | $0.0000 | $0.0000 | $0.7400 | $0.7900 | 0 | |
| 2025-07-08 | 508.SI | SGD | $0.7300 | $0.7300 | $0.7600 | $0.7450 | $0.7800 | 53,000 | |
| 2025-07-07 | 508.SI | SGD | $0.7550 | $0.7400 | $0.7600 | $0.7550 | $0.7600 | 12,000 | |
| 2025-07-04 | 508.SI | SGD | $0.7600 | $0.7500 | $0.7700 | $0.7500 | $0.7700 | 56,000 | |
| 2025-07-03 | 508.SI | SGD | $0.7600 | $0.7600 | $0.7850 | $0.7500 | $0.7650 | 14,100 | |
| 2025-07-02 | 508.SI | SGD | $0.7600 | $0.7600 | $0.7600 | $0.7600 | $0.7850 | 10,000 | |
| 2025-07-01 | 508.SI | SGD | $0.7700 | $0.7700 | $0.7850 | $0.7700 | $0.7750 | 92,700 | |
| 2025-06-30 | 508.SI | SGD | $0.7700 | $0.7550 | $0.7800 | $0.7650 | $0.7900 | 6,600 | |
| 2025-06-27 | 508.SI | SGD | $0.7800 | $0.7800 | $0.8000 | $0.7800 | $0.8000 | 20,600 | |
| 2025-06-26 | 508.SI | SGD | $0.8000 | $0.7800 | $0.8150 | $0.7700 | $0.8000 | 96,200 | |
| 2025-06-25 | 508.SI | SGD | $0.8000 | $0.0000 | $0.0000 | $0.8150 | $0.8250 | 0 | |
| 2025-06-24 | 508.SI | SGD | $0.8000 | $0.8000 | $0.8200 | $0.7850 | $0.8150 | 63,100 | |
| 2025-06-23 | 508.SI | SGD | $0.7700 | $0.7700 | $0.8350 | $0.7650 | $0.7700 | 1,200 | |
| 2025-06-20 | 508.SI | SGD | $0.8200 | $0.7950 | $0.8200 | $0.8100 | $0.8200 | 28,700 | |
| 2025-06-19 | 508.SI | SGD | $0.8200 | $0.8100 | $0.8900 | $0.8100 | $0.8750 | 33,300 | |
| 2025-06-18 | 508.SI | SGD | $0.9000 | $0.8700 | $0.9100 | $0.8750 | $0.8950 | 158,800 | |
| 2025-06-17 | 508.SI | SGD | $0.8500 | $0.7750 | $0.8850 | $0.8400 | $0.8500 | 236,000 | |
| 2025-06-16 | 508.SI | SGD | $0.7750 | $0.7200 | $0.7750 | $0.7750 | $0.8000 | 209,500 | |
| 2025-06-13 | 508.SI | SGD | $0.7150 | $0.6300 | $0.7700 | $0.7150 | $0.7200 | 419,100 | |
| 2025-06-12 | 508.SI | SGD | $0.7700 | $0.7700 | $0.8500 | $0.7550 | $0.7800 | 139,700 | |
| 2025-06-11 | 508.SI | SGD | $0.8500 | $0.8400 | $0.9200 | $0.8450 | $0.8600 | 47,300 | |
| 2025-06-10 | 508.SI | SGD | $0.9400 | $0.9400 | $0.9750 | $0.9400 | $0.9500 | 95,800 | |
| 2025-06-09 | 508.SI | SGD | $0.9600 | $0.8300 | $0.9850 | $0.9400 | $0.9700 | 855,700 | |
| 2025-06-06 | 508.SI | SGD | $0.8350 | $0.7850 | $0.8350 | $0.8300 | $0.8350 | 176,400 | |
| 2025-06-05 | 508.SI | SGD | $0.8250 | $0.8000 | $0.8450 | $0.7950 | $0.8250 | 94,400 | |
| 2025-06-04 | 508.SI | SGD | $0.7800 | $0.7700 | $0.8500 | $0.7800 | $0.8100 | 178,400 | |
| 2025-06-03 | 508.SI | SGD | $0.8750 | $0.7600 | $0.8800 | $0.8100 | $0.8800 | 305,500 | |
| 2025-06-02 | 508.SI | SGD | $0.8500 | $0.6800 | $0.8500 | $0.8000 | $0.8400 | 525,400 | |
| 2025-05-30 | 508.SI | SGD | $0.6600 | $0.4350 | $0.6600 | $0.6500 | $0.6600 | 1,748,000 | |
| 2025-05-29 | 508.SI | SGD | $0.3950 | $0.0000 | $0.0000 | $0.3500 | $0.3950 | 0 | |
| 2025-05-28 | 508.SI | SGD | $0.3950 | $0.0000 | $0.0000 | $0.2700 | $0.4000 | 0 | |
| 2025-05-27 | 508.SI | SGD | $0.3950 | $0.0000 | $0.0000 | $0.3950 | $0.3950 | 0 | |
| 2025-05-26 | 508.SI | SGD | $0.3950 | $0.3400 | $0.3950 | $0.3950 | $0.4000 | 37,900 | |
| 2025-05-23 | 508.SI | SGD | $0.3300 | $0.3200 | $0.3300 | $0.3300 | $0.3400 | 16,100 | |
| 2025-05-22 | 508.SI | SGD | $0.3200 | $0.3200 | $0.3200 | $0.3200 | $0.3300 | 5,900 | |
| 2025-05-21 | 508.SI | SGD | $0.3100 | $0.3100 | $0.3100 | $0.3100 | $0.3200 | 5,000 | |
| 2025-05-20 | 508.SI | SGD | $0.2650 | $0.2650 | $0.2950 | $0.2700 | $0.2900 | 69,000 | |
| 2025-05-19 | 508.SI | SGD | $0.2500 | $0.0000 | $0.0000 | $0.2500 | $0.2800 | 0 | |
| 2025-05-16 | 508.SI | SGD | $0.2500 | $0.0000 | $0.0000 | $0.2400 | $0.2650 | 0 | |
| 2025-05-15 | 508.SI | SGD | $0.2500 | $0.0000 | $0.0000 | $0.2500 | $0.2850 | 0 | |
| 2025-05-14 | 508.SI | SGD | $0.2500 | $0.0000 | $0.0000 | $0.2450 | $0.2950 | 0 | |
| 2025-05-13 | 508.SI | SGD | $0.2500 | $0.2500 | $0.2500 | $0.2400 | $0.2700 | 2,000 | |
| 2025-05-09 | 508.SI | SGD | XD | $0.2350 | $0.2350 | $0.2650 | $0.2250 | $0.2650 | 5,200 |