Medtecs Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-21 | 546.SI | SGD | $0.1860 | $0.1850 | $0.1970 | $0.1860 | $0.1870 | 2,495,500 | |
| 2022-10-20 | 546.SI | SGD | $0.1980 | $0.1920 | $0.2050 | $0.1970 | $0.2000 | 4,153,700 | |
| 2022-10-19 | 546.SI | SGD | $0.2050 | $0.1920 | $0.2150 | $0.2000 | $0.2050 | 12,944,400 | |
| 2022-10-18 | 546.SI | SGD | $0.1970 | $0.1230 | $0.1990 | $0.1970 | $0.1980 | 24,233,200 | |
| 2022-10-17 | 546.SI | SGD | $0.1220 | $0.1150 | $0.1220 | $0.1220 | $0.1230 | 1,130,700 | |
| 2022-10-14 | 546.SI | SGD | $0.1150 | $0.1140 | $0.1180 | $0.1150 | $0.1170 | 954,500 | |
| 2022-10-13 | 546.SI | SGD | $0.1150 | $0.1100 | $0.1150 | $0.1140 | $0.1150 | 655,500 | |
| 2022-10-12 | 546.SI | SGD | $0.1130 | $0.1120 | $0.1160 | $0.1130 | $0.1140 | 402,500 | |
| 2022-10-11 | 546.SI | SGD | $0.1130 | $0.1130 | $0.1170 | $0.1120 | $0.1130 | 136,200 | |
| 2022-10-10 | 546.SI | SGD | $0.1130 | $0.1120 | $0.1180 | $0.1100 | $0.1130 | 153,600 | |
| 2022-10-07 | 546.SI | SGD | $0.1160 | $0.1140 | $0.1170 | $0.1150 | $0.1160 | 195,300 | |
| 2022-10-06 | 546.SI | SGD | $0.1170 | $0.1100 | $0.1180 | $0.1160 | $0.1170 | 1,936,500 | |
| 2022-10-05 | 546.SI | SGD | $0.1060 | $0.1030 | $0.1100 | $0.1060 | $0.1070 | 238,200 | |
| 2022-10-04 | 546.SI | SGD | $0.1050 | $0.1050 | $0.1090 | $0.1050 | $0.1080 | 365,100 | |
| 2022-10-03 | 546.SI | SGD | $0.1030 | $0.1030 | $0.1080 | $0.1030 | $0.1050 | 56,600 | |
| 2022-09-30 | 546.SI | SGD | $0.1090 | $0.1010 | $0.1100 | $0.1030 | $0.1090 | 402,000 | |
| 2022-09-29 | 546.SI | SGD | $0.1100 | $0.1100 | $0.1130 | $0.1090 | $0.1100 | 132,400 | |
| 2022-09-28 | 546.SI | SGD | $0.1100 | $0.1000 | $0.1120 | $0.1100 | $0.1110 | 133,600 | |
| 2022-09-27 | 546.SI | SGD | $0.1140 | $0.1110 | $0.1140 | $0.1120 | $0.1140 | 290,500 | |
| 2022-09-26 | 546.SI | SGD | $0.1130 | $0.1080 | $0.1160 | $0.1110 | $0.1130 | 142,100 | |
| 2022-09-23 | 546.SI | SGD | $0.1140 | $0.1110 | $0.1160 | $0.1110 | $0.1140 | 458,700 | |
| 2022-09-22 | 546.SI | SGD | $0.1140 | $0.1130 | $0.1170 | $0.1140 | $0.1160 | 475,000 | |
| 2022-09-21 | 546.SI | SGD | $0.1160 | $0.1130 | $0.1190 | $0.1150 | $0.1160 | 131,400 | |
| 2022-09-20 | 546.SI | SGD | $0.1170 | $0.1140 | $0.1170 | $0.1160 | $0.1170 | 722,100 | |
| 2022-09-19 | 546.SI | SGD | $0.1200 | $0.1160 | $0.1250 | $0.1170 | $0.1200 | 418,500 | |
| 2022-09-16 | 546.SI | SGD | $0.1210 | $0.1210 | $0.1300 | $0.1210 | $0.1280 | 474,600 | |
| 2022-09-15 | 546.SI | SGD | $0.1280 | $0.1280 | $0.1340 | $0.1280 | $0.1290 | 405,600 | |
| 2022-09-14 | 546.SI | SGD | $0.1320 | $0.1250 | $0.1330 | $0.1300 | $0.1320 | 625,000 | |
| 2022-09-13 | 546.SI | SGD | $0.1280 | $0.1270 | $0.1300 | $0.1270 | $0.1290 | 444,000 | |
| 2022-09-12 | 546.SI | SGD | $0.1310 | $0.1260 | $0.1330 | $0.1300 | $0.1310 | 295,600 | |
| 2022-09-09 | 546.SI | SGD | $0.1320 | $0.1290 | $0.1340 | $0.1310 | $0.1320 | 641,500 | |
| 2022-09-08 | 546.SI | SGD | $0.1320 | $0.1300 | $0.1370 | $0.1310 | $0.1320 | 1,001,200 | |
| 2022-09-07 | 546.SI | SGD | $0.1350 | $0.1330 | $0.1410 | $0.1350 | $0.1370 | 1,511,700 | |
| 2022-09-06 | 546.SI | SGD | $0.1390 | $0.1370 | $0.1400 | $0.1380 | $0.1390 | 520,000 | |
| 2022-09-05 | 546.SI | SGD | $0.1370 | $0.1360 | $0.1450 | $0.1360 | $0.1380 | 935,600 | |
| 2022-09-02 | 546.SI | SGD | $0.1450 | $0.1410 | $0.1490 | $0.1440 | $0.1450 | 605,000 | |
| 2022-09-01 | 546.SI | SGD | $0.1500 | $0.1480 | $0.1580 | $0.1490 | $0.1500 | 1,054,200 | |
| 2022-08-31 | 546.SI | SGD | $0.1570 | $0.1540 | $0.1660 | $0.1570 | $0.1580 | 1,590,000 | |
| 2022-08-30 | 546.SI | SGD | $0.1680 | $0.1670 | $0.1700 | $0.1670 | $0.1680 | 279,100 | |
| 2022-08-29 | 546.SI | SGD | $0.1720 | $0.1670 | $0.1730 | $0.1680 | $0.1720 | 140,600 | |
| 2022-08-26 | 546.SI | SGD | $0.1730 | $0.1710 | $0.1730 | $0.1710 | $0.1730 | 1,700 | |
| 2022-08-25 | 546.SI | SGD | $0.1730 | $0.1710 | $0.1740 | $0.1720 | $0.1730 | 96,900 | |
| 2022-08-24 | 546.SI | SGD | $0.1720 | $0.1720 | $0.1740 | $0.1720 | $0.1740 | 105,600 | |
| 2022-08-23 | 546.SI | SGD | $0.1740 | $0.1700 | $0.1740 | $0.1720 | $0.1740 | 252,300 | |
| 2022-08-22 | 546.SI | SGD | $0.1730 | $0.1710 | $0.1780 | $0.1730 | $0.1740 | 570,600 | |
| 2022-08-19 | 546.SI | SGD | $0.1760 | $0.1750 | $0.1780 | $0.1750 | $0.1760 | 289,500 | |
| 2022-08-18 | 546.SI | SGD | $0.1770 | $0.1760 | $0.1790 | $0.1770 | $0.1780 | 131,500 | |
| 2022-08-17 | 546.SI | SGD | $0.1770 | $0.1770 | $0.1800 | $0.1770 | $0.1790 | 359,800 | |
| 2022-08-16 | 546.SI | SGD | $0.1800 | $0.1800 | $0.1810 | $0.1790 | $0.1800 | 254,200 | |
| 2022-08-15 | 546.SI | SGD | $0.1810 | $0.1800 | $0.1850 | $0.1810 | $0.1820 | 806,400 |