Medtecs Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-01-08 | 546.SI | SGD | $1.0800 | $1.0400 | $1.1000 | $1.0800 | $1.0900 | 18,030,500 | |
| 2021-01-07 | 546.SI | SGD | $1.0300 | $1.0300 | $1.0500 | $1.0300 | $1.0400 | 3,309,500 | |
| 2021-01-06 | 546.SI | SGD | $1.0300 | $1.0300 | $1.0600 | $1.0200 | $1.0300 | 5,840,500 | |
| 2021-01-05 | 546.SI | SGD | $1.0500 | $1.0300 | $1.0800 | $1.0500 | $1.0600 | 15,480,800 | |
| 2021-01-04 | 546.SI | SGD | $1.0200 | $1.0000 | $1.0400 | $1.0200 | $1.0300 | 7,949,900 | |
| 2020-12-31 | 546.SI | SGD | $1.0000 | $1.0000 | $1.0200 | $1.0000 | $1.0100 | 3,092,400 | |
| 2020-12-30 | 546.SI | SGD | $1.0000 | $1.0000 | $1.0400 | $1.0000 | $1.0100 | 7,063,800 | |
| 2020-12-29 | 546.SI | SGD | $0.9950 | $0.9900 | $1.0200 | $0.9950 | $1.0000 | 5,560,300 | |
| 2020-12-28 | 546.SI | SGD | $1.0200 | $1.0100 | $1.0600 | $1.0100 | $1.0200 | 4,324,700 | |
| 2020-12-24 | 546.SI | SGD | $1.0500 | $1.0200 | $1.0700 | $1.0500 | $1.0600 | 6,171,100 | |
| 2020-12-23 | 546.SI | SGD | $1.0500 | $1.0500 | $1.1000 | $1.0500 | $1.0600 | 11,035,000 | |
| 2020-12-22 | 546.SI | SGD | $1.0400 | $1.0000 | $1.0700 | $1.0400 | $1.0500 | 22,646,000 | |
| 2020-12-21 | 546.SI | SGD | $0.9950 | $0.9700 | $1.0100 | $0.9950 | $1.0000 | 9,654,500 | |
| 2020-12-18 | 546.SI | SGD | $0.9600 | $0.9600 | $0.9800 | $0.9600 | $0.9650 | 3,077,400 | |
| 2020-12-17 | 546.SI | SGD | $0.9600 | $0.9550 | $0.9750 | $0.9600 | $0.9650 | 2,749,700 | |
| 2020-12-16 | 546.SI | SGD | $0.9550 | $0.9550 | $1.0000 | $0.9550 | $0.9600 | 7,472,700 | |
| 2020-12-15 | 546.SI | SGD | $0.9700 | $0.9250 | $0.9750 | $0.9700 | $0.9750 | 7,082,500 | |
| 2020-12-14 | 546.SI | SGD | $0.9500 | $0.9500 | $0.9750 | $0.9500 | $0.9600 | 6,590,700 | |
| 2020-12-11 | 546.SI | SGD | $0.9850 | $0.9800 | $1.0100 | $0.9850 | $0.9900 | 2,315,500 | |
| 2020-12-10 | 546.SI | SGD | $0.9900 | $0.9750 | $1.0300 | $0.9850 | $0.9950 | 8,454,200 | |
| 2020-12-09 | 546.SI | SGD | $0.9800 | $0.9650 | $1.0300 | $0.9800 | $0.9850 | 12,090,500 | |
| 2020-12-08 | 546.SI | SGD | $1.0000 | $0.9150 | $1.0300 | $1.0000 | $1.0100 | 25,270,200 | |
| 2020-12-07 | 546.SI | SGD | $0.9050 | $0.9050 | $0.9500 | $0.9050 | $0.9100 | 5,937,800 | |
| 2020-12-04 | 546.SI | SGD | $0.9250 | $0.9150 | $0.9600 | $0.9250 | $0.9300 | 5,487,500 | |
| 2020-12-03 | 546.SI | SGD | $0.9450 | $0.9250 | $0.9600 | $0.9450 | $0.9500 | 3,282,900 | |
| 2020-12-02 | 546.SI | SGD | $0.9550 | $0.9500 | $1.0000 | $0.9550 | $0.9600 | 8,651,900 | |
| 2020-12-01 | 546.SI | SGD | $1.0200 | $0.9950 | $1.0500 | $1.0100 | $1.0200 | 11,534,800 | |
| 2020-11-30 | 546.SI | SGD | $1.0700 | $0.9600 | $1.0700 | $1.0500 | $1.0700 | 32,505,700 | |
| 2020-11-27 | 546.SI | SGD | $0.9700 | $0.9450 | $0.9900 | $0.9650 | $0.9700 | 10,292,700 | |
| 2020-11-26 | 546.SI | SGD | $0.9750 | $0.8650 | $0.9950 | $0.9750 | $0.9800 | 29,237,700 | |
| 2020-11-25 | 546.SI | SGD | $0.8600 | $0.8550 | $0.8900 | $0.8600 | $0.8650 | 4,930,100 | |
| 2020-11-24 | 546.SI | SGD | $0.8750 | $0.8650 | $0.9000 | $0.8750 | $0.8800 | 7,397,300 | |
| 2020-11-23 | 546.SI | SGD | $0.9000 | $0.9000 | $0.9200 | $0.9000 | $0.9050 | 6,048,300 | |
| 2020-11-20 | 546.SI | SGD | $0.9000 | $0.9000 | $0.9400 | $0.8950 | $0.9050 | 7,160,200 | |
| 2020-11-19 | 546.SI | SGD | $0.9200 | $0.9150 | $0.9450 | $0.9200 | $0.9250 | 9,047,600 | |
| 2020-11-18 | 546.SI | SGD | $0.9150 | $0.9000 | $0.9350 | $0.9150 | $0.9200 | 8,070,900 | |
| 2020-11-17 | 546.SI | SGD | $0.9100 | $0.8500 | $0.9400 | $0.9100 | $0.9150 | 28,027,900 | |
| 2020-11-16 | 546.SI | SGD | $0.9900 | $0.9450 | $1.0200 | $0.9900 | $0.9950 | 50,544,300 | |
| 2020-11-13 | 546.SI | SGD | $0.8850 | $0.7800 | $0.8950 | $0.8800 | $0.8850 | 38,711,400 | |
| 2020-11-12 | 546.SI | SGD | $0.7750 | $0.7600 | $0.9300 | $0.7750 | $0.7800 | 41,799,200 | |
| 2020-11-11 | 546.SI | SGD | $0.9250 | $0.8950 | $1.0600 | $0.9200 | $0.9250 | 35,177,700 | |
| 2020-11-10 | 546.SI | SGD | $1.0200 | $0.9600 | $1.0700 | $1.0200 | $1.0300 | 25,534,000 | |
| 2020-11-09 | 546.SI | SGD | $1.1700 | $1.1600 | $1.1900 | $1.1700 | $1.1800 | 7,699,400 | |
| 2020-11-06 | 546.SI | SGD | $1.1500 | $1.1300 | $1.2100 | $1.1500 | $1.1600 | 21,452,600 | |
| 2020-11-05 | 546.SI | SGD | $1.1400 | $1.1300 | $1.1600 | $1.1400 | $1.1500 | 5,344,500 | |
| 2020-11-04 | 546.SI | SGD | $1.1300 | $1.1200 | $1.1700 | $1.1300 | $1.1400 | 11,400,900 | |
| 2020-11-03 | 546.SI | SGD | $1.1200 | $1.1100 | $1.1500 | $1.1200 | $1.1300 | 8,604,800 | |
| 2020-11-02 | 546.SI | SGD | $1.1100 | $1.1000 | $1.1500 | $1.1100 | $1.1200 | 7,687,200 | |
| 2020-10-30 | 546.SI | SGD | $1.1400 | $1.1400 | $1.2000 | $1.1400 | $1.1500 | 6,410,200 | |
| 2020-10-29 | 546.SI | SGD | $1.1800 | $1.1200 | $1.2000 | $1.1700 | $1.1800 | 17,217,100 |