CSE Global
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-08 | 544.SI | SGD | $0.4850 | $0.4800 | $0.5000 | $0.4850 | $0.4900 | 22,104,800 | |
| 2020-07-07 | 544.SI | SGD | $0.4600 | $0.4550 | $0.4650 | $0.4550 | $0.4600 | 139,363,850 | |
| 2020-07-06 | 544.SI | SGD | $0.4450 | $0.4150 | $0.4450 | $0.4400 | $0.4450 | 5,006,500 | |
| 2020-07-03 | 544.SI | SGD | $0.4200 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 526,000 | |
| 2020-07-02 | 544.SI | SGD | $0.4150 | $0.4050 | $0.4150 | $0.4100 | $0.4150 | 747,200 | |
| 2020-07-01 | 544.SI | SGD | $0.4100 | $0.4050 | $0.4150 | $0.4100 | $0.4150 | 1,890,100 | |
| 2020-06-30 | 544.SI | SGD | $0.4000 | $0.4000 | $0.4100 | $0.4000 | $0.4050 | 1,065,200 | |
| 2020-06-29 | 544.SI | SGD | $0.4000 | $0.3850 | $0.4100 | $0.4000 | $0.4050 | 4,076,400 | |
| 2020-06-26 | 544.SI | SGD | $0.4150 | $0.4050 | $0.4250 | $0.4100 | $0.4150 | 4,045,300 | |
| 2020-06-25 | 544.SI | SGD | $0.4200 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 773,000 | |
| 2020-06-24 | 544.SI | SGD | $0.4200 | $0.4200 | $0.4300 | $0.4200 | $0.4250 | 1,102,300 | |
| 2020-06-23 | 544.SI | SGD | $0.4250 | $0.4150 | $0.4250 | $0.4200 | $0.4250 | 2,168,500 | |
| 2020-06-22 | 544.SI | SGD | $0.4150 | $0.4100 | $0.4200 | $0.4150 | $0.4200 | 2,014,200 | |
| 2020-06-19 | 544.SI | SGD | $0.4150 | $0.4050 | $0.4300 | $0.4150 | $0.4200 | 5,241,900 | |
| 2020-06-18 | 544.SI | SGD | $0.4250 | $0.4250 | $0.4350 | $0.4250 | $0.4300 | 2,804,700 | |
| 2020-06-17 | 544.SI | SGD | $0.4350 | $0.4300 | $0.4400 | $0.4300 | $0.4350 | 4,319,200 | |
| 2020-06-16 | 544.SI | SGD | $0.4300 | $0.4250 | $0.4500 | $0.4250 | $0.4300 | 25,569,600 | |
| 2020-06-15 | 544.SI | SGD | XD | $0.4300 | $0.4250 | $0.4550 | $0.4300 | $0.4350 | 3,621,100 |
| 2020-06-12 | 544.SI | SGD | XD | $0.4600 | $0.4300 | $0.4600 | $0.4550 | $0.4600 | 2,108,500 |
| 2020-06-11 | 544.SI | SGD | CD | $0.4800 | $0.4750 | $0.4900 | $0.4800 | $0.4850 | 2,298,000 |
| 2020-06-10 | 544.SI | SGD | CD | $0.4900 | $0.4800 | $0.4950 | $0.4900 | $0.4950 | 1,857,700 |
| 2020-06-09 | 544.SI | SGD | CD | $0.4800 | $0.4800 | $0.4950 | $0.4800 | $0.4850 | 3,098,900 |
| 2020-06-08 | 544.SI | SGD | CD | $0.4950 | $0.4850 | $0.5000 | $0.4900 | $0.4950 | 3,070,800 |
| 2020-06-05 | 544.SI | SGD | CD | $0.4900 | $0.4850 | $0.4950 | $0.4850 | $0.4900 | 2,647,000 |
| 2020-06-04 | 544.SI | SGD | CD | $0.4850 | $0.4800 | $0.5000 | $0.4850 | $0.4900 | 3,969,400 |
| 2020-06-03 | 544.SI | SGD | CD | $0.4900 | $0.4800 | $0.5000 | $0.4900 | $0.4950 | 11,519,300 |
| 2020-06-02 | 544.SI | SGD | CD | $0.4750 | $0.4450 | $0.4850 | $0.4700 | $0.4750 | 8,720,600 |
| 2020-06-01 | 544.SI | SGD | CD | $0.4500 | $0.4400 | $0.4550 | $0.4450 | $0.4500 | 3,087,300 |
| 2020-05-29 | 544.SI | SGD | CD | $0.4400 | $0.4300 | $0.4450 | $0.4350 | $0.0000 | 2,469,624 |
| 2020-05-28 | 544.SI | SGD | CD | $0.4300 | $0.4300 | $0.4400 | $0.4300 | $0.4350 | 527,300 |
| 2020-05-27 | 544.SI | SGD | CD | $0.4350 | $0.4300 | $0.4400 | $0.4300 | $0.4350 | 693,800 |
| 2020-05-26 | 544.SI | SGD | CD | $0.4400 | $0.4250 | $0.4400 | $0.4350 | $0.4400 | 1,007,600 |
| 2020-05-22 | 544.SI | SGD | CD | $0.4300 | $0.4200 | $0.4300 | $0.4250 | $0.4300 | 2,301,300 |
| 2020-05-21 | 544.SI | SGD | CD | $0.4300 | $0.4300 | $0.4400 | $0.4300 | $0.4350 | 756,400 |
| 2020-05-20 | 544.SI | SGD | CD | $0.4400 | $0.4300 | $0.4400 | $0.4350 | $0.4400 | 637,800 |
| 2020-05-19 | 544.SI | SGD | CD | $0.4350 | $0.4350 | $0.4500 | $0.4350 | $0.4400 | 3,349,400 |
| 2020-05-18 | 544.SI | SGD | CD | $0.4400 | $0.4300 | $0.4500 | $0.4350 | $0.4400 | 7,948,300 |
| 2020-05-15 | 544.SI | SGD | CD | $0.4300 | $0.4250 | $0.4400 | $0.4300 | $0.4350 | 1,261,700 |
| 2020-05-14 | 544.SI | SGD | CD | $0.4300 | $0.4250 | $0.4400 | $0.4250 | $0.4300 | 2,211,900 |
| 2020-05-13 | 544.SI | SGD | CD | $0.4350 | $0.4150 | $0.4400 | $0.4300 | $0.4350 | 4,195,700 |
| 2020-05-12 | 544.SI | SGD | CD | $0.4200 | $0.4100 | $0.4250 | $0.4200 | $0.4250 | 1,662,200 |
| 2020-05-11 | 544.SI | SGD | CD | $0.4150 | $0.4150 | $0.4300 | $0.4150 | $0.4200 | 2,284,895 |
| 2020-05-08 | 544.SI | SGD | CD | $0.4200 | $0.4100 | $0.4300 | $0.4150 | $0.4200 | 4,990,600 |
| 2020-05-06 | 544.SI | SGD | CD | $0.4100 | $0.3900 | $0.4200 | $0.4100 | $0.4150 | 6,846,300 |
| 2020-05-05 | 544.SI | SGD | CD | $0.3950 | $0.3900 | $0.4050 | $0.3900 | $0.3950 | 2,275,500 |
| 2020-05-04 | 544.SI | SGD | CD | $0.3800 | $0.3750 | $0.3900 | $0.3800 | $0.3850 | 1,671,500 |
| 2020-04-30 | 544.SI | SGD | $0.3950 | $0.3900 | $0.4050 | $0.3900 | $0.3950 | 2,526,900 | |
| 2020-04-29 | 544.SI | SGD | $0.3900 | $0.3750 | $0.3900 | $0.3850 | $0.3900 | 630,300 | |
| 2020-04-28 | 544.SI | SGD | $0.3750 | $0.3750 | $0.3850 | $0.3750 | $0.3800 | 404,100 | |
| 2020-04-27 | 544.SI | SGD | $0.3750 | $0.3750 | $0.3850 | $0.3750 | $0.3850 | 1,327,600 |