Medtecs Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-23 | 546.SI | SGD | $0.3100 | $0.2950 | $0.3200 | $0.3050 | $0.3100 | 39,154,900 | |
| 2020-06-22 | 546.SI | SGD | $0.3000 | $0.2900 | $0.3100 | $0.2950 | $0.3000 | 14,095,600 | |
| 2020-06-19 | 546.SI | SGD | $0.2950 | $0.2950 | $0.3350 | $0.2950 | $0.3000 | 68,058,100 | |
| 2020-06-18 | 546.SI | SGD | $0.3200 | $0.2750 | $0.3250 | $0.3200 | $0.3250 | 106,305,600 | |
| 2020-06-17 | 546.SI | SGD | $0.2750 | $0.2700 | $0.2800 | $0.2750 | $0.2800 | 6,953,900 | |
| 2020-06-16 | 546.SI | SGD | $0.2800 | $0.2700 | $0.2850 | $0.2750 | $0.2800 | 15,140,100 | |
| 2020-06-15 | 546.SI | SGD | $0.2700 | $0.2700 | $0.2900 | $0.2700 | $0.2750 | 33,928,500 | |
| 2020-06-12 | 546.SI | SGD | $0.2750 | $0.2550 | $0.2850 | $0.2750 | $0.2800 | 45,854,200 | |
| 2020-06-11 | 546.SI | SGD | $0.2600 | $0.2600 | $0.2900 | $0.2600 | $0.2650 | 62,356,800 | |
| 2020-06-10 | 546.SI | SGD | $0.2750 | $0.2400 | $0.2750 | $0.2750 | $0.2800 | 49,182,500 | |
| 2020-06-09 | 546.SI | SGD | $0.2350 | $0.2300 | $0.2500 | $0.2350 | $0.2400 | 20,510,900 | |
| 2020-06-08 | 546.SI | SGD | $0.2400 | $0.2400 | $0.2550 | $0.2400 | $0.2450 | 21,067,800 | |
| 2020-06-05 | 546.SI | SGD | $0.2400 | $0.2400 | $0.2550 | $0.2400 | $0.2450 | 17,998,800 | |
| 2020-06-04 | 546.SI | SGD | $0.2450 | $0.2400 | $0.2600 | $0.2400 | $0.2450 | 20,151,800 | |
| 2020-06-03 | 546.SI | SGD | $0.2450 | $0.2350 | $0.2600 | $0.2400 | $0.2450 | 22,560,400 | |
| 2020-06-02 | 546.SI | SGD | $0.2650 | $0.2550 | $0.2900 | $0.2600 | $0.2650 | 29,197,000 | |
| 2020-06-01 | 546.SI | SGD | $0.2700 | $0.2550 | $0.2900 | $0.2700 | $0.2750 | 64,468,200 | |
| 2020-05-29 | 546.SI | SGD | $0.2550 | $0.2400 | $0.2650 | $0.2500 | $0.2550 | 34,543,100 | |
| 2020-05-28 | 546.SI | SGD | $0.2500 | $0.2250 | $0.2800 | $0.2450 | $0.2500 | 110,499,300 | |
| 2020-05-27 | 546.SI | SGD | $0.2350 | $0.1910 | $0.2400 | $0.2300 | $0.2350 | 112,419,600 | |
| 2020-05-26 | 546.SI | SGD | $0.1900 | $0.1820 | $0.1940 | $0.1890 | $0.1900 | 51,947,900 | |
| 2020-05-22 | 546.SI | SGD | $0.1770 | $0.1770 | $0.1860 | $0.1770 | $0.1790 | 18,172,200 | |
| 2020-05-21 | 546.SI | SGD | $0.1840 | $0.1840 | $0.1920 | $0.1840 | $0.1850 | 16,400,300 | |
| 2020-05-20 | 546.SI | SGD | $0.1890 | $0.1850 | $0.1920 | $0.1890 | $0.1900 | 27,694,100 | |
| 2020-05-19 | 546.SI | SGD | $0.1850 | $0.1820 | $0.1900 | $0.1850 | $0.1860 | 27,583,600 | |
| 2020-05-18 | 546.SI | SGD | $0.1890 | $0.1860 | $0.1920 | $0.1890 | $0.1900 | 18,431,500 | |
| 2020-05-15 | 546.SI | SGD | $0.1870 | $0.1870 | $0.1960 | $0.1870 | $0.1880 | 37,572,900 | |
| 2020-05-14 | 546.SI | SGD | $0.1920 | $0.1800 | $0.1940 | $0.1920 | $0.1930 | 54,176,000 | |
| 2020-05-13 | 546.SI | SGD | $0.1840 | $0.1840 | $0.1970 | $0.1830 | $0.1840 | 91,103,300 | |
| 2020-05-12 | 546.SI | SGD | $0.1910 | $0.1720 | $0.1930 | $0.1910 | $0.1920 | 68,366,400 | |
| 2020-05-11 | 546.SI | SGD | $0.1780 | $0.1740 | $0.1870 | $0.1770 | $0.1780 | 54,429,100 | |
| 2020-05-08 | 546.SI | SGD | $0.1760 | $0.1610 | $0.1930 | $0.1760 | $0.1770 | 196,689,200 | |
| 2020-05-06 | 546.SI | SGD | $0.1580 | $0.1370 | $0.1620 | $0.1580 | $0.1590 | 167,884,400 | |
| 2020-05-05 | 546.SI | SGD | $0.1140 | $0.1090 | $0.1170 | $0.1140 | $0.1150 | 22,925,300 | |
| 2020-05-04 | 546.SI | SGD | $0.1080 | $0.1050 | $0.1100 | $0.1080 | $0.1090 | 5,917,400 | |
| 2020-04-30 | 546.SI | SGD | $0.1090 | $0.1080 | $0.1120 | $0.1090 | $0.1100 | 9,575,000 | |
| 2020-04-29 | 546.SI | SGD | $0.1080 | $0.1080 | $0.1130 | $0.1080 | $0.1090 | 14,942,400 | |
| 2020-04-28 | 546.SI | SGD | $0.1120 | $0.1110 | $0.1180 | $0.1120 | $0.1130 | 20,608,300 | |
| 2020-04-27 | 546.SI | SGD | $0.1130 | $0.1110 | $0.1180 | $0.1120 | $0.1140 | 6,995,700 | |
| 2020-04-24 | 546.SI | SGD | $0.1160 | $0.1120 | $0.1200 | $0.1160 | $0.1170 | 18,972,900 | |
| 2020-04-23 | 546.SI | SGD | $0.1120 | $0.1040 | $0.1370 | $0.1120 | $0.1130 | 99,906,900 | |
| 2020-04-22 | 546.SI | SGD | $0.1300 | $0.1000 | $0.1480 | $0.1300 | $0.1310 | 184,293,000 | |
| 2020-04-21 | 546.SI | SGD | $0.0990 | $0.0960 | $0.1020 | $0.0990 | $0.1000 | 29,619,600 | |
| 2020-04-20 | 546.SI | SGD | $0.0990 | $0.0940 | $0.1010 | $0.0980 | $0.0990 | 37,466,200 | |
| 2020-04-17 | 546.SI | SGD | $0.0950 | $0.0930 | $0.0990 | $0.0950 | $0.0960 | 26,357,100 | |
| 2020-04-16 | 546.SI | SGD | $0.0940 | $0.0920 | $0.0960 | $0.0940 | $0.0950 | 9,382,200 | |
| 2020-04-15 | 546.SI | SGD | $0.0930 | $0.0910 | $0.1000 | $0.0920 | $0.0930 | 17,939,600 | |
| 2020-04-14 | 546.SI | SGD | $0.0980 | $0.0970 | $0.1020 | $0.0980 | $0.0990 | 16,460,600 | |
| 2020-04-13 | 546.SI | SGD | $0.1000 | $0.0980 | $0.1030 | $0.1000 | $0.1010 | 27,291,000 | |
| 2020-04-09 | 546.SI | SGD | $0.0990 | $0.0980 | $0.1030 | $0.0990 | $0.1000 | 19,214,900 |