Medtecs Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | 546.SI | SGD | $1.0700 | $1.0200 | $1.2200 | $1.0700 | $1.0800 | 33,708,400 | |
| 2020-09-17 | 546.SI | SGD | $1.1800 | $1.1800 | $1.2700 | $1.1800 | $1.1900 | 13,529,000 | |
| 2020-09-16 | 546.SI | SGD | $1.2500 | $1.1800 | $1.2700 | $1.2400 | $1.2500 | 15,428,300 | |
| 2020-09-15 | 546.SI | SGD | $1.2400 | $1.2400 | $1.3100 | $1.2400 | $1.2500 | 10,718,000 | |
| 2020-09-14 | 546.SI | SGD | $1.2600 | $1.2600 | $1.3400 | $1.2600 | $1.2700 | 10,335,400 | |
| 2020-09-11 | 546.SI | SGD | XD | $1.3000 | $1.1700 | $1.3300 | $1.3000 | $1.3100 | 20,905,000 |
| 2020-09-10 | 546.SI | SGD | XD | $1.2500 | $1.2200 | $1.4300 | $1.2500 | $1.2600 | 20,124,500 |
| 2020-09-09 | 546.SI | SGD | CD | $1.4100 | $1.3500 | $1.4300 | $1.4000 | $1.4100 | 9,682,400 |
| 2020-09-08 | 546.SI | SGD | CD | $1.4300 | $1.4300 | $1.5300 | $1.4300 | $1.4400 | 26,631,300 |
| 2020-09-07 | 546.SI | SGD | CD | $1.4400 | $1.4100 | $1.4900 | $1.4400 | $1.4500 | 20,770,700 |
| 2020-09-04 | 546.SI | SGD | CD | $1.3800 | $1.1900 | $1.4000 | $1.3800 | $1.3900 | 33,384,800 |
| 2020-09-03 | 546.SI | SGD | CD | $1.3100 | $1.2800 | $1.5200 | $1.3000 | $1.3100 | 28,545,600 |
| 2020-09-02 | 546.SI | SGD | CD | $1.5300 | $1.4900 | $1.5900 | $1.5200 | $1.5300 | 13,786,300 |
| 2020-09-01 | 546.SI | SGD | CD | $1.5500 | $1.5300 | $1.5900 | $1.5400 | $1.5500 | 14,280,400 |
| 2020-08-31 | 546.SI | SGD | CD | $1.5200 | $1.5200 | $1.6100 | $1.5200 | $1.5300 | 21,696,000 |
| 2020-08-28 | 546.SI | SGD | CD | $1.5200 | $1.4900 | $1.5400 | $1.5100 | $1.5200 | 8,444,600 |
| 2020-08-27 | 546.SI | SGD | CD | $1.5000 | $1.4600 | $1.6100 | $1.5000 | $1.5100 | 15,366,200 |
| 2020-08-26 | 546.SI | SGD | CD | $1.5600 | $1.3600 | $1.6000 | $1.5600 | $1.5700 | 31,521,300 |
| 2020-08-25 | 546.SI | SGD | CD | $1.4200 | $1.3800 | $1.6800 | $1.4200 | $1.4300 | 42,908,300 |
| 2020-08-24 | 546.SI | SGD | CD | $1.6800 | $1.6600 | $1.8800 | $1.6800 | $1.6900 | 26,055,500 |
| 2020-08-21 | 546.SI | SGD | CD | $1.8500 | $1.8300 | $1.8900 | $1.8400 | $1.8500 | 12,278,300 |
| 2020-08-20 | 546.SI | SGD | CD | $1.8500 | $1.7700 | $1.9200 | $1.8500 | $1.8600 | 44,103,400 |
| 2020-08-19 | 546.SI | SGD | CD | $1.8500 | $1.7600 | $1.9800 | $1.8400 | $1.8500 | 77,334,300 |
| 2020-08-18 | 546.SI | SGD | CD | $1.8300 | $1.5900 | $1.8400 | $1.8300 | $1.8400 | 68,998,300 |
| 2020-08-17 | 546.SI | SGD | CD | $1.6200 | $1.4800 | $1.6800 | $1.6200 | $1.6300 | 41,998,900 |
| 2020-08-14 | 546.SI | SGD | CD | $1.6100 | $1.5600 | $1.6700 | $1.6100 | $1.6200 | 41,817,600 |
| 2020-08-13 | 546.SI | SGD | CD | $1.5600 | $1.4300 | $1.6800 | $1.5500 | $1.5600 | 107,228,100 |
| 2020-08-12 | 546.SI | SGD | CD | $1.4100 | $1.0600 | $1.4500 | $1.4100 | $1.4200 | 150,562,200 |
| 2020-08-11 | 546.SI | SGD | $0.9750 | $0.9750 | $1.0100 | $0.9750 | $0.9800 | 13,293,600 | |
| 2020-08-07 | 546.SI | SGD | $0.9700 | $0.9650 | $1.0200 | $0.9700 | $0.9750 | 24,321,000 | |
| 2020-08-06 | 546.SI | SGD | $1.0000 | $0.9850 | $1.0300 | $1.0000 | $1.0100 | 25,749,000 | |
| 2020-08-05 | 546.SI | SGD | $1.0100 | $0.9800 | $1.0500 | $1.0100 | $1.0200 | 36,902,100 | |
| 2020-08-04 | 546.SI | SGD | $0.9850 | $0.9450 | $1.0400 | $0.9850 | $0.9900 | 45,987,100 | |
| 2020-08-03 | 546.SI | SGD | $1.0100 | $0.9450 | $1.0200 | $1.0100 | $1.0200 | 76,752,100 | |
| 2020-07-30 | 546.SI | SGD | $0.9000 | $0.8500 | $0.9200 | $0.9000 | $0.9050 | 50,244,400 | |
| 2020-07-29 | 546.SI | SGD | $0.8500 | $0.8400 | $0.8900 | $0.8500 | $0.8550 | 34,157,200 | |
| 2020-07-28 | 546.SI | SGD | $0.8750 | $0.7700 | $0.8800 | $0.8700 | $0.8750 | 84,793,100 | |
| 2020-07-27 | 546.SI | SGD | $0.7650 | $0.7450 | $0.7750 | $0.7600 | $0.7650 | 16,102,200 | |
| 2020-07-24 | 546.SI | SGD | $0.7500 | $0.7400 | $0.7750 | $0.7500 | $0.7550 | 12,283,800 | |
| 2020-07-23 | 546.SI | SGD | $0.7600 | $0.7450 | $0.7750 | $0.7600 | $0.7650 | 32,044,300 | |
| 2020-07-22 | 546.SI | SGD | $0.7300 | $0.7250 | $0.7650 | $0.7300 | $0.7350 | 17,919,500 | |
| 2020-07-21 | 546.SI | SGD | $0.7450 | $0.6900 | $0.7900 | $0.7450 | $0.7500 | 66,748,200 | |
| 2020-07-20 | 546.SI | SGD | $0.7350 | $0.6450 | $0.7400 | $0.7350 | $0.7400 | 93,436,700 | |
| 2020-07-17 | 546.SI | SGD | $0.6250 | $0.4950 | $0.6250 | $0.6250 | $0.6300 | 68,493,300 | |
| 2020-07-16 | 546.SI | SGD | $0.5200 | $0.5200 | $0.6750 | $0.5150 | $0.5250 | 39,808,600 | |
| 2020-07-15 | 546.SI | SGD | $0.6450 | $0.5950 | $0.6950 | $0.6450 | $0.6500 | 34,022,600 | |
| 2020-07-14 | 546.SI | SGD | $0.6350 | $0.6050 | $0.7200 | $0.6350 | $0.6400 | 57,499,900 | |
| 2020-07-13 | 546.SI | SGD | $0.6800 | $0.5600 | $0.9650 | $0.6750 | $0.6800 | 136,617,600 | |
| 2020-07-09 | 546.SI | SGD | $0.8700 | $0.8450 | $0.9100 | $0.8700 | $0.8750 | 79,376,600 | |
| 2020-07-08 | 546.SI | SGD | $0.8200 | $0.7100 | $0.8200 | $0.8200 | $0.8250 | 77,174,700 |