ABR
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-17 | 533.SI | SGD | $0.4200 | $0.4200 | $0.4200 | $0.4100 | $0.4200 | 200 | |
| 2025-03-14 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4100 | $0.4200 | 0 | |
| 2025-03-13 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4100 | $0.4200 | 0 | |
| 2025-03-12 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-03-11 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-03-10 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-03-07 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-03-06 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-03-05 | 533.SI | SGD | $0.4250 | $0.4250 | $0.4250 | $0.4150 | $0.4250 | 100 | |
| 2025-03-04 | 533.SI | SGD | $0.4350 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-03-03 | 533.SI | SGD | $0.4350 | $0.0000 | $0.0000 | $0.4150 | $0.4300 | 0 | |
| 2025-02-28 | 533.SI | SGD | $0.4350 | $0.4300 | $0.4350 | $0.4150 | $0.4350 | 25,000 | |
| 2025-02-27 | 533.SI | SGD | $0.4300 | $0.4300 | $0.4300 | $0.4150 | $0.4300 | 19,400 | |
| 2025-02-26 | 533.SI | SGD | $0.4200 | $0.4150 | $0.4200 | $0.4150 | $0.4250 | 132,900 | |
| 2025-02-25 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4300 | 0 | |
| 2025-02-24 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4300 | 0 | |
| 2025-02-21 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4300 | 0 | |
| 2025-02-20 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4300 | 0 | |
| 2025-02-19 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4300 | 0 | |
| 2025-02-18 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4300 | 0 | |
| 2025-02-17 | 533.SI | SGD | $0.4250 | $0.4250 | $0.4250 | $0.4250 | $0.4300 | 20,000 | |
| 2025-02-14 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-02-13 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-02-12 | 533.SI | SGD | $0.4250 | $0.4250 | $0.4250 | $0.4150 | $0.4250 | 5,000 | |
| 2025-02-11 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-02-10 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4250 | 0 | |
| 2025-02-07 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4050 | $0.4250 | 0 | |
| 2025-02-06 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4250 | 0 | |
| 2025-02-05 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4100 | $0.4250 | 0 | |
| 2025-02-04 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-02-03 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-31 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-28 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-27 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-24 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-23 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-22 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-21 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-20 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-17 | 533.SI | SGD | $0.4100 | $0.4000 | $0.4100 | $0.3950 | $0.4100 | 147,900 | |
| 2025-01-16 | 533.SI | SGD | $0.4000 | $0.4000 | $0.4000 | $0.3950 | $0.4050 | 182,800 | |
| 2025-01-15 | 533.SI | SGD | $0.4150 | $0.4100 | $0.4150 | $0.4000 | $0.4150 | 3,200 | |
| 2025-01-14 | 533.SI | SGD | $0.4000 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-13 | 533.SI | SGD | $0.4000 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-10 | 533.SI | SGD | $0.4000 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-09 | 533.SI | SGD | $0.4000 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-08 | 533.SI | SGD | $0.4000 | $0.4000 | $0.4000 | $0.4000 | $0.4150 | 100 | |
| 2025-01-07 | 533.SI | SGD | $0.4000 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 | |
| 2025-01-06 | 533.SI | SGD | $0.4000 | $0.4000 | $0.4000 | $0.4000 | $0.4150 | 10,000 | |
| 2025-01-03 | 533.SI | SGD | $0.4000 | $0.0000 | $0.0000 | $0.4000 | $0.4150 | 0 |