Trek 2000 Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-08 | 5AB.SI | SGD | $0.0990 | $0.0990 | $0.0990 | $0.0980 | $0.0990 | 115,300 | |
| 2026-01-07 | 5AB.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.0980 | $0.1030 | 0 | |
| 2026-01-06 | 5AB.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.0980 | $0.1030 | 0 | |
| 2026-01-05 | 5AB.SI | SGD | $0.1030 | $0.1030 | $0.1030 | $0.0980 | $0.1030 | 1,000 | |
| 2026-01-02 | 5AB.SI | SGD | $0.1030 | $0.1020 | $0.1040 | $0.1020 | $0.1030 | 170,000 | |
| 2025-12-31 | 5AB.SI | SGD | $0.1040 | $0.0000 | $0.0000 | $0.0970 | $0.1030 | 0 | |
| 2025-12-30 | 5AB.SI | SGD | $0.1040 | $0.0000 | $0.0000 | $0.0980 | $0.1000 | 0 | |
| 2025-12-29 | 5AB.SI | SGD | $0.1040 | $0.0990 | $0.1040 | $0.0970 | $0.1030 | 100,000 | |
| 2025-12-26 | 5AB.SI | SGD | $0.0970 | $0.0970 | $0.1050 | $0.0970 | $0.1000 | 150,000 | |
| 2025-12-24 | 5AB.SI | SGD | $0.0970 | $0.0000 | $0.0000 | $0.0960 | $0.0990 | 0 | |
| 2025-12-23 | 5AB.SI | SGD | $0.0970 | $0.0970 | $0.1020 | $0.0960 | $0.1000 | 61,000 | |
| 2025-12-22 | 5AB.SI | SGD | $0.0990 | $0.0000 | $0.0000 | $0.0970 | $0.1020 | 0 | |
| 2025-12-19 | 5AB.SI | SGD | $0.0990 | $0.0980 | $0.0990 | $0.0960 | $0.1010 | 260,000 | |
| 2025-12-18 | 5AB.SI | SGD | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $0.1030 | 50,000 | |
| 2025-12-17 | 5AB.SI | SGD | $0.1020 | $0.0990 | $0.1060 | $0.0990 | $0.1020 | 159,300 | |
| 2025-12-16 | 5AB.SI | SGD | $0.1040 | $0.1000 | $0.1050 | $0.1030 | $0.1050 | 227,300 | |
| 2025-12-15 | 5AB.SI | SGD | $0.1060 | $0.0980 | $0.1060 | $0.1020 | $0.1060 | 236,100 | |
| 2025-12-12 | 5AB.SI | SGD | $0.1010 | $0.0000 | $0.0000 | $0.0980 | $0.1020 | 0 | |
| 2025-12-11 | 5AB.SI | SGD | $0.1010 | $0.0970 | $0.1020 | $0.1010 | $0.1020 | 93,500 | |
| 2025-12-10 | 5AB.SI | SGD | $0.0980 | $0.0980 | $0.0980 | $0.0950 | $0.0980 | 35,000 | |
| 2025-12-09 | 5AB.SI | SGD | $0.1010 | $0.0000 | $0.0000 | $0.0920 | $0.0990 | 0 | |
| 2025-12-08 | 5AB.SI | SGD | $0.1010 | $0.0000 | $0.0000 | $0.1000 | $0.1010 | 0 | |
| 2025-12-05 | 5AB.SI | SGD | $0.1010 | $0.0980 | $0.1010 | $0.0990 | $0.1010 | 56,200 | |
| 2025-12-04 | 5AB.SI | SGD | $0.0970 | $0.0000 | $0.0000 | $0.0930 | $0.0980 | 0 | |
| 2025-12-03 | 5AB.SI | SGD | $0.0970 | $0.0620 | $0.0970 | $0.0970 | $0.1030 | 69,100 | |
| 2025-12-02 | 5AB.SI | SGD | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $0.0980 | 5,000 | |
| 2025-12-01 | 5AB.SI | SGD | $0.0960 | $0.0000 | $0.0000 | $0.0920 | $0.0990 | 0 | |
| 2025-11-28 | 5AB.SI | SGD | $0.0960 | $0.0000 | $0.0000 | $0.0920 | $0.0990 | 0 | |
| 2025-11-27 | 5AB.SI | SGD | $0.0960 | $0.0920 | $0.0960 | $0.0960 | $0.0980 | 39,900 | |
| 2025-11-26 | 5AB.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0930 | $0.1080 | 0 | |
| 2025-11-25 | 5AB.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0910 | $0.1030 | 0 | |
| 2025-11-24 | 5AB.SI | SGD | $0.0920 | $0.0900 | $0.0920 | $0.0920 | $0.1080 | 81,700 | |
| 2025-11-21 | 5AB.SI | SGD | $0.0920 | $0.0920 | $0.0920 | $0.0900 | $0.1050 | 12,500 | |
| 2025-11-20 | 5AB.SI | SGD | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $0.1100 | 8,200 | |
| 2025-11-19 | 5AB.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0920 | $0.1070 | 0 | |
| 2025-11-18 | 5AB.SI | SGD | $0.0920 | $0.0920 | $0.0940 | $0.0920 | $0.1100 | 77,000 | |
| 2025-11-17 | 5AB.SI | SGD | $0.0980 | $0.0940 | $0.0980 | $0.0950 | $0.1100 | 32,600 | |
| 2025-11-14 | 5AB.SI | SGD | $0.0980 | $0.0980 | $0.0980 | $0.0970 | $0.0980 | 19,500 | |
| 2025-11-13 | 5AB.SI | SGD | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $0.1050 | 20,100 | |
| 2025-11-12 | 5AB.SI | SGD | $0.1050 | $0.0990 | $0.1050 | $0.0980 | $0.1080 | 20,100 | |
| 2025-11-11 | 5AB.SI | SGD | $0.0990 | $0.0990 | $0.1020 | $0.0990 | $0.1100 | 75,000 | |
| 2025-11-10 | 5AB.SI | SGD | $0.1050 | $0.1050 | $0.1050 | $0.1030 | $0.1050 | 12,000 | |
| 2025-11-07 | 5AB.SI | SGD | $0.1050 | $0.0000 | $0.0000 | $0.1030 | $0.1130 | 0 | |
| 2025-11-06 | 5AB.SI | SGD | $0.1050 | $0.0000 | $0.0000 | $0.1050 | $0.1100 | 0 | |
| 2025-11-05 | 5AB.SI | SGD | $0.1050 | $0.1040 | $0.1050 | $0.1050 | $0.1130 | 24,700 | |
| 2025-11-04 | 5AB.SI | SGD | $0.1060 | $0.1000 | $0.1150 | $0.1050 | $0.1100 | 222,000 | |
| 2025-11-03 | 5AB.SI | SGD | $0.1140 | $0.0000 | $0.0000 | $0.1080 | $0.1150 | 0 | |
| 2025-10-31 | 5AB.SI | SGD | $0.1140 | $0.1090 | $0.1190 | $0.1140 | $0.1150 | 406,700 | |
| 2025-10-30 | 5AB.SI | SGD | $0.1100 | $0.1100 | $0.1110 | $0.1050 | $0.1160 | 70,000 | |
| 2025-10-29 | 5AB.SI | SGD | $0.1100 | $0.1100 | $0.1100 | $0.1020 | $0.1150 | 76,000 |