Colex
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-09 | 567.SI | SGD | CD | $0.2000 | $0.0000 | $0.0000 | $0.1970 | $0.2000 | 0 |
| 2020-06-08 | 567.SI | SGD | CD | $0.2000 | $0.1850 | $0.2000 | $0.1960 | $0.2000 | 38,900 |
| 2020-06-05 | 567.SI | SGD | CD | $0.2000 | $0.0000 | $0.0000 | $0.1950 | $0.2250 | 0 |
| 2020-06-04 | 567.SI | SGD | CD | $0.2000 | $0.1980 | $0.2000 | $0.1980 | $0.2250 | 21,000 |
| 2020-06-03 | 567.SI | SGD | CD | $0.2000 | $0.0000 | $0.0000 | $0.1960 | $0.2250 | 0 |
| 2020-06-02 | 567.SI | SGD | CD | $0.2000 | $0.2000 | $0.2000 | $0.2000 | $0.2100 | 20,900 |
| 2020-06-01 | 567.SI | SGD | CD | $0.2000 | $0.0000 | $0.0000 | $0.1980 | $0.2100 | 0 |
| 2020-05-29 | 567.SI | SGD | CD | $0.2000 | $0.2000 | $0.2100 | $0.2000 | $0.2250 | 60,400 |
| 2020-05-28 | 567.SI | SGD | CD | $0.2100 | $0.0000 | $0.0000 | $0.1860 | $0.2250 | 0 |
| 2020-05-27 | 567.SI | SGD | CD | $0.2100 | $0.0000 | $0.0000 | $0.1820 | $0.2250 | 0 |
| 2020-05-26 | 567.SI | SGD | CD | $0.2100 | $0.2100 | $0.2100 | $0.1810 | $0.2200 | 12,100 |
| 2020-05-22 | 567.SI | SGD | CD | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $0.2150 | 12,600 |
| 2020-05-21 | 567.SI | SGD | CD | $0.2150 | $0.0000 | $0.0000 | $0.1760 | $0.2250 | 0 |
| 2020-05-20 | 567.SI | SGD | CD | $0.2150 | $0.0000 | $0.0000 | $0.1850 | $0.2200 | 0 |
| 2020-05-19 | 567.SI | SGD | CD | $0.2150 | $0.0000 | $0.0000 | $0.1900 | $0.2250 | 0 |
| 2020-05-18 | 567.SI | SGD | CD | $0.2150 | $0.0000 | $0.0000 | $0.1850 | $0.2250 | 0 |
| 2020-05-15 | 567.SI | SGD | CD | $0.2150 | $0.2000 | $0.2150 | $0.1820 | $0.2350 | 38,000 |
| 2020-05-14 | 567.SI | SGD | CD | $0.2000 | $0.0000 | $0.0000 | $0.1950 | $0.2150 | 0 |
| 2020-05-13 | 567.SI | SGD | CD | $0.2000 | $0.1820 | $0.2200 | $0.1900 | $0.2000 | 55,900 |
| 2020-05-12 | 567.SI | SGD | CD | $0.2000 | $0.0000 | $0.0000 | $0.1850 | $0.2200 | 0 |
| 2020-05-11 | 567.SI | SGD | CD | $0.2000 | $0.0000 | $0.0000 | $0.1830 | $0.2150 | 0 |
| 2020-05-08 | 567.SI | SGD | CD | $0.2000 | $0.0000 | $0.0000 | $0.1850 | $0.2300 | 0 |
| 2020-05-06 | 567.SI | SGD | CD | $0.2000 | $0.0000 | $0.0000 | $0.1850 | $0.2300 | 0 |
| 2020-05-05 | 567.SI | SGD | CD | $0.2000 | $0.0000 | $0.0000 | $0.1850 | $0.2150 | 0 |
| 2020-05-04 | 567.SI | SGD | CD | $0.2000 | $0.0000 | $0.0000 | $0.1850 | $0.2000 | 0 |
| 2020-04-30 | 567.SI | SGD | CD | $0.2000 | $0.1850 | $0.2000 | $0.1850 | $0.2400 | 47,000 |
| 2020-04-29 | 567.SI | SGD | CD | $0.1850 | $0.0000 | $0.0000 | $0.1850 | $0.2300 | 0 |
| 2020-04-28 | 567.SI | SGD | CD | $0.1850 | $0.0000 | $0.0000 | $0.1750 | $0.2300 | 0 |
| 2020-04-27 | 567.SI | SGD | CD | $0.1850 | $0.0000 | $0.0000 | $0.1760 | $0.2400 | 0 |
| 2020-04-24 | 567.SI | SGD | CD | $0.1850 | $0.0000 | $0.0000 | $0.1750 | $0.1850 | 0 |
| 2020-04-23 | 567.SI | SGD | CD | $0.1850 | $0.0000 | $0.0000 | $0.1730 | $0.2500 | 0 |
| 2020-04-22 | 567.SI | SGD | CD | $0.1850 | $0.1670 | $0.1850 | $0.1700 | $0.2500 | 51,000 |
| 2020-04-21 | 567.SI | SGD | CD | $0.1670 | $0.0000 | $0.0000 | $0.1670 | $0.1850 | 0 |
| 2020-04-20 | 567.SI | SGD | CD | $0.1670 | $0.0000 | $0.0000 | $0.1680 | $0.1850 | 0 |
| 2020-04-17 | 567.SI | SGD | CD | $0.1670 | $0.0000 | $0.0000 | $0.1700 | $0.1850 | 0 |
| 2020-04-16 | 567.SI | SGD | CD | $0.1670 | $0.1670 | $0.1670 | $0.1690 | $0.1850 | 10,000 |
| 2020-04-15 | 567.SI | SGD | CD | $0.1850 | $0.1800 | $0.1850 | $0.1750 | $0.2200 | 38,200 |
| 2020-04-14 | 567.SI | SGD | CD | $0.1750 | $0.1750 | $0.1750 | $0.1700 | $0.1950 | 22,000 |
| 2020-04-13 | 567.SI | SGD | CD | $0.1600 | $0.1560 | $0.1600 | $0.1600 | $0.1750 | 41,000 |
| 2020-04-09 | 567.SI | SGD | CD | $0.1560 | $0.0000 | $0.0000 | $0.1560 | $0.1750 | 0 |
| 2020-04-08 | 567.SI | SGD | CD | $0.1560 | $0.1560 | $0.1560 | $0.1580 | $0.1750 | 13,500 |
| 2020-04-07 | 567.SI | SGD | CD | $0.1600 | $0.0000 | $0.0000 | $0.1560 | $0.1790 | 0 |
| 2020-04-06 | 567.SI | SGD | CD | $0.1600 | $0.0000 | $0.0000 | $0.1600 | $0.1700 | 0 |
| 2020-04-03 | 567.SI | SGD | CD | $0.1600 | $0.0000 | $0.0000 | $0.1600 | $0.1790 | 0 |
| 2020-04-02 | 567.SI | SGD | CD | $0.1600 | $0.0000 | $0.0000 | $0.1600 | $0.1790 | 0 |
| 2020-04-01 | 567.SI | SGD | CD | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $0.1650 | 30,000 |
| 2020-03-31 | 567.SI | SGD | CD | $0.1550 | $0.1550 | $0.1640 | $0.1550 | $0.1650 | 10,000 |
| 2020-03-30 | 567.SI | SGD | CD | $0.1600 | $0.0000 | $0.0000 | $0.1550 | $0.1600 | 0 |
| 2020-03-27 | 567.SI | SGD | CD | $0.1600 | $0.1600 | $0.1750 | $0.1600 | $0.1750 | 10,900 |
| 2020-03-26 | 567.SI | SGD | CD | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $0.1750 | 200 |