ABR
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-25 | 533.SI | SGD | $0.4050 | $0.0000 | $0.0000 | $0.4050 | $0.4200 | 0 | |
| 2025-11-24 | 533.SI | SGD | $0.4050 | $0.0000 | $0.0000 | $0.4050 | $0.4250 | 0 | |
| 2025-11-21 | 533.SI | SGD | $0.4050 | $0.4050 | $0.4050 | $0.4050 | $0.4250 | 1,100 | |
| 2025-11-20 | 533.SI | SGD | $0.4200 | $0.0000 | $0.0000 | $0.4050 | $0.4100 | 0 | |
| 2025-11-19 | 533.SI | SGD | $0.4200 | $0.4200 | $0.4200 | $0.4050 | $0.4100 | 100 | |
| 2025-11-18 | 533.SI | SGD | $0.4150 | $0.4150 | $0.4150 | $0.4150 | $0.4250 | 5,000 | |
| 2025-11-17 | 533.SI | SGD | $0.4050 | $0.4050 | $0.4100 | $0.4100 | $0.4250 | 4,000 | |
| 2025-11-14 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4050 | $0.4250 | 0 | |
| 2025-11-13 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4050 | $0.4250 | 0 | |
| 2025-11-12 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4050 | $0.4250 | 0 | |
| 2025-11-11 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4050 | $0.4250 | 0 | |
| 2025-11-10 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4050 | $0.4200 | 0 | |
| 2025-11-07 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4050 | $0.4200 | 0 | |
| 2025-11-06 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4050 | $0.4250 | 0 | |
| 2025-11-05 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4050 | $0.4250 | 0 | |
| 2025-11-04 | 533.SI | SGD | $0.4100 | $0.4100 | $0.4100 | $0.4050 | $0.4250 | 2,000 | |
| 2025-11-03 | 533.SI | SGD | $0.4050 | $0.0000 | $0.0000 | $0.4050 | $0.4200 | 0 | |
| 2025-10-31 | 533.SI | SGD | $0.4050 | $0.4050 | $0.4050 | $0.4000 | $0.4200 | 1,000 | |
| 2025-10-30 | 533.SI | SGD | $0.4000 | $0.0000 | $0.0000 | $0.4000 | $0.4200 | 0 | |
| 2025-10-29 | 533.SI | SGD | $0.4000 | $0.0000 | $0.0000 | $0.4000 | $0.4200 | 0 | |
| 2025-10-28 | 533.SI | SGD | $0.4000 | $0.0000 | $0.0000 | $0.4000 | $0.4200 | 0 | |
| 2025-10-27 | 533.SI | SGD | $0.4000 | $0.4000 | $0.4000 | $0.4000 | $0.4150 | 2,000 | |
| 2025-10-24 | 533.SI | SGD | $0.4200 | $0.4200 | $0.4200 | $0.3950 | $0.4250 | 3,700 | |
| 2025-10-23 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4100 | $0.4250 | 0 | |
| 2025-10-22 | 533.SI | SGD | $0.4100 | $0.0000 | $0.0000 | $0.4050 | $0.4250 | 0 | |
| 2025-10-21 | 533.SI | SGD | $0.4100 | $0.4100 | $0.4100 | $0.4100 | $0.4250 | 29,100 | |
| 2025-10-17 | 533.SI | SGD | $0.4100 | $0.4100 | $0.4100 | $0.4050 | $0.4100 | 2,900 | |
| 2025-10-16 | 533.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4050 | $0.4100 | 0 | |
| 2025-10-15 | 533.SI | SGD | $0.4150 | $0.4150 | $0.4150 | $0.4050 | $0.4200 | 9,200 | |
| 2025-10-14 | 533.SI | SGD | $0.4200 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-10-13 | 533.SI | SGD | $0.4200 | $0.4200 | $0.4200 | $0.4150 | $0.4200 | 100 | |
| 2025-10-10 | 533.SI | SGD | $0.4200 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-10-09 | 533.SI | SGD | $0.4200 | $0.4200 | $0.4200 | $0.4150 | $0.4200 | 100 | |
| 2025-10-08 | 533.SI | SGD | $0.4200 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-10-07 | 533.SI | SGD | $0.4200 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-10-06 | 533.SI | SGD | $0.4200 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-10-03 | 533.SI | SGD | $0.4200 | $0.4200 | $0.4200 | $0.4150 | $0.4250 | 86,100 | |
| 2025-10-02 | 533.SI | SGD | $0.4250 | $0.0000 | $0.0000 | $0.4200 | $0.4250 | 0 | |
| 2025-10-01 | 533.SI | SGD | $0.4250 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 11,000 | |
| 2025-09-30 | 533.SI | SGD | $0.4300 | $0.0000 | $0.0000 | $0.4200 | $0.4250 | 0 | |
| 2025-09-29 | 533.SI | SGD | $0.4300 | $0.0000 | $0.0000 | $0.4200 | $0.4250 | 0 | |
| 2025-09-26 | 533.SI | SGD | $0.4300 | $0.0000 | $0.0000 | $0.4200 | $0.4250 | 0 | |
| 2025-09-25 | 533.SI | SGD | $0.4300 | $0.4300 | $0.4300 | $0.4200 | $0.4250 | 100 | |
| 2025-09-24 | 533.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4200 | $0.4250 | 0 | |
| 2025-09-23 | 533.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4200 | $0.4250 | 0 | |
| 2025-09-22 | 533.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4200 | $0.4250 | 0 | |
| 2025-09-19 | 533.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4200 | $0.4250 | 0 | |
| 2025-09-18 | 533.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-09-17 | 533.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 | |
| 2025-09-16 | 533.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4150 | $0.4250 | 0 |