Medtecs Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-08 | 546.SI | SGD | $0.1000 | $0.0980 | $0.1020 | $0.1000 | $0.1010 | 16,169,900 | |
| 2020-04-07 | 546.SI | SGD | $0.0990 | $0.0960 | $0.1030 | $0.0980 | $0.0990 | 13,744,700 | |
| 2020-04-06 | 546.SI | SGD | $0.1000 | $0.0950 | $0.1040 | $0.1000 | $0.1010 | 35,844,200 | |
| 2020-04-03 | 546.SI | SGD | $0.0950 | $0.0840 | $0.0950 | $0.0940 | $0.0950 | 37,759,600 | |
| 2020-04-02 | 546.SI | SGD | $0.0900 | $0.0900 | $0.0950 | $0.0900 | $0.0920 | 39,475,900 | |
| 2020-04-01 | 546.SI | SGD | $0.0880 | $0.0820 | $0.0890 | $0.0880 | $0.0890 | 23,789,600 | |
| 2020-03-31 | 546.SI | SGD | $0.0870 | $0.0850 | $0.0900 | $0.0870 | $0.0880 | 33,826,300 | |
| 2020-03-30 | 546.SI | SGD | $0.0850 | $0.0770 | $0.0880 | $0.0850 | $0.0860 | 38,672,700 | |
| 2020-03-27 | 546.SI | SGD | $0.0740 | $0.0720 | $0.0780 | $0.0740 | $0.0750 | 23,310,000 | |
| 2020-03-26 | 546.SI | SGD | $0.0710 | $0.0670 | $0.0730 | $0.0700 | $0.0710 | 7,606,900 | |
| 2020-03-25 | 546.SI | SGD | $0.0730 | $0.0710 | $0.0750 | $0.0720 | $0.0730 | 14,293,600 | |
| 2020-03-24 | 546.SI | SGD | $0.0710 | $0.0650 | $0.0750 | $0.0700 | $0.0720 | 14,997,700 | |
| 2020-03-23 | 546.SI | SGD | $0.0680 | $0.0630 | $0.0690 | $0.0660 | $0.0680 | 19,771,800 | |
| 2020-03-20 | 546.SI | SGD | $0.0630 | $0.0600 | $0.0660 | $0.0630 | $0.0640 | 12,062,600 | |
| 2020-03-19 | 546.SI | SGD | $0.0600 | $0.0550 | $0.0660 | $0.0590 | $0.0600 | 16,190,800 | |
| 2020-03-18 | 546.SI | SGD | $0.0640 | $0.0620 | $0.0780 | $0.0640 | $0.0650 | 18,055,100 | |
| 2020-03-17 | 546.SI | SGD | $0.0730 | $0.0710 | $0.0790 | $0.0730 | $0.0750 | 9,073,300 | |
| 2020-03-16 | 546.SI | SGD | $0.0790 | $0.0780 | $0.0870 | $0.0780 | $0.0790 | 12,023,500 | |
| 2020-03-13 | 546.SI | SGD | $0.0840 | $0.0810 | $0.0930 | $0.0840 | $0.0850 | 44,065,400 | |
| 2020-03-12 | 546.SI | SGD | $0.0920 | $0.0810 | $0.0940 | $0.0910 | $0.0920 | 100,406,800 | |
| 2020-03-11 | 546.SI | SGD | $0.0780 | $0.0640 | $0.0830 | $0.0780 | $0.0790 | 103,371,200 | |
| 2020-03-10 | 546.SI | SGD | $0.0630 | $0.0570 | $0.0680 | $0.0630 | $0.0640 | 18,400,100 | |
| 2020-03-09 | 546.SI | SGD | $0.0560 | $0.0560 | $0.0720 | $0.0560 | $0.0570 | 15,319,500 | |
| 2020-03-06 | 546.SI | SGD | $0.0760 | $0.0740 | $0.0820 | $0.0750 | $0.0760 | 16,072,100 | |
| 2020-03-05 | 546.SI | SGD | $0.0820 | $0.0810 | $0.0870 | $0.0820 | $0.0840 | 19,152,500 | |
| 2020-03-04 | 546.SI | SGD | $0.0820 | $0.0810 | $0.0890 | $0.0810 | $0.0820 | 13,114,700 | |
| 2020-03-03 | 546.SI | SGD | $0.0870 | $0.0870 | $0.0950 | $0.0870 | $0.0890 | 18,765,900 | |
| 2020-03-02 | 546.SI | SGD | $0.0930 | $0.0920 | $0.0970 | $0.0930 | $0.0940 | 19,883,300 | |
| 2020-02-28 | 546.SI | SGD | $0.0930 | $0.0910 | $0.0980 | $0.0920 | $0.0930 | 23,733,100 | |
| 2020-02-27 | 546.SI | SGD | $0.0920 | $0.0880 | $0.0960 | $0.0920 | $0.0930 | 16,167,900 | |
| 2020-02-26 | 546.SI | SGD | $0.0940 | $0.0920 | $0.1000 | $0.0940 | $0.0950 | 33,413,900 | |
| 2020-02-25 | 546.SI | SGD | $0.0940 | $0.0930 | $0.0980 | $0.0940 | $0.0950 | 18,125,800 | |
| 2020-02-24 | 546.SI | SGD | $0.0970 | $0.0950 | $0.1050 | $0.0960 | $0.0970 | 41,386,900 | |
| 2020-02-21 | 546.SI | SGD | $0.0970 | $0.0950 | $0.1020 | $0.0970 | $0.0980 | 35,707,400 | |
| 2020-02-20 | 546.SI | SGD | $0.0960 | $0.0930 | $0.1000 | $0.0960 | $0.0980 | 25,686,200 | |
| 2020-02-19 | 546.SI | SGD | $0.0980 | $0.0900 | $0.1080 | $0.0980 | $0.0990 | 60,777,200 | |
| 2020-02-18 | 546.SI | SGD | $0.1040 | $0.1000 | $0.1070 | $0.1040 | $0.1050 | 57,820,200 | |
| 2020-02-17 | 546.SI | SGD | $0.1130 | $0.1110 | $0.1180 | $0.1120 | $0.1130 | 41,558,200 | |
| 2020-02-14 | 546.SI | SGD | $0.1130 | $0.1090 | $0.1180 | $0.1130 | $0.1140 | 45,123,200 | |
| 2020-02-13 | 546.SI | SGD | $0.1150 | $0.1110 | $0.1230 | $0.1140 | $0.1150 | 156,317,300 | |
| 2020-02-12 | 546.SI | SGD | $0.1110 | $0.1060 | $0.1150 | $0.1110 | $0.1120 | 69,699,500 | |
| 2020-02-11 | 546.SI | SGD | $0.1100 | $0.1030 | $0.1130 | $0.1090 | $0.1100 | 93,007,600 | |
| 2020-02-10 | 546.SI | SGD | $0.1110 | $0.1050 | $0.1260 | $0.1100 | $0.1110 | 263,175,900 | |
| 2020-02-07 | 546.SI | SGD | $0.1030 | $0.0810 | $0.1120 | $0.1020 | $0.1030 | 288,624,800 | |
| 2020-02-06 | 546.SI | SGD | $0.0760 | $0.0760 | $0.1040 | $0.0760 | $0.0770 | 105,650,700 | |
| 2020-02-05 | 546.SI | SGD | $0.1010 | $0.0970 | $0.1200 | $0.1010 | $0.1020 | 147,713,600 | |
| 2020-02-04 | 546.SI | SGD | $0.1200 | $0.1150 | $0.1330 | $0.1190 | $0.1200 | 105,063,400 | |
| 2020-02-03 | 546.SI | SGD | $0.1260 | $0.1170 | $0.1400 | $0.1260 | $0.1270 | 180,919,700 | |
| 2020-01-31 | 546.SI | SGD | $0.1120 | $0.1100 | $0.1770 | $0.1120 | $0.1130 | 217,642,800 | |
| 2020-01-30 | 546.SI | SGD | $0.1730 | $0.1710 | $0.1970 | $0.1730 | $0.1740 | 162,743,000 |