Trek 2000 Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | 5AB.SI | SGD | $0.0890 | $0.0870 | $0.0890 | $0.0850 | $0.0890 | 102,000 | |
| 2026-02-19 | 5AB.SI | SGD | $0.0870 | $0.0870 | $0.0900 | $0.0850 | $0.0930 | 21,000 | |
| 2026-02-16 | 5AB.SI | SGD | $0.0860 | $0.0000 | $0.0000 | $0.0860 | $0.0920 | 0 | |
| 2026-02-13 | 5AB.SI | SGD | $0.0860 | $0.0860 | $0.0880 | $0.0800 | $0.0950 | 54,500 | |
| 2026-02-12 | 5AB.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0880 | $0.0930 | 0 | |
| 2026-02-11 | 5AB.SI | SGD | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $0.0930 | 20,500 | |
| 2026-02-10 | 5AB.SI | SGD | $0.0880 | $0.0880 | $0.0890 | $0.0860 | $0.0950 | 52,500 | |
| 2026-02-09 | 5AB.SI | SGD | $0.0860 | $0.0860 | $0.0860 | $0.0850 | $0.0900 | 70,000 | |
| 2026-02-06 | 5AB.SI | SGD | $0.0680 | $0.0680 | $0.0800 | $0.0720 | $0.0920 | 125,000 | |
| 2026-02-05 | 5AB.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0800 | $0.1030 | 0 | |
| 2026-02-04 | 5AB.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0940 | $0.1030 | 0 | |
| 2026-02-03 | 5AB.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0700 | $0.1030 | 0 | |
| 2026-02-02 | 5AB.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0900 | $0.0950 | 0 | |
| 2026-01-30 | 5AB.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0720 | $0.1030 | 0 | |
| 2026-01-29 | 5AB.SI | SGD | $0.0950 | $0.0950 | $0.0960 | $0.0690 | $0.0960 | 110,000 | |
| 2026-01-28 | 5AB.SI | SGD | $0.0960 | $0.0000 | $0.0000 | $0.0940 | $0.0990 | 0 | |
| 2026-01-27 | 5AB.SI | SGD | $0.0960 | $0.0960 | $0.0970 | $0.0920 | $0.0960 | 91,000 | |
| 2026-01-26 | 5AB.SI | SGD | $0.0980 | $0.0000 | $0.0000 | $0.0960 | $0.1000 | 0 | |
| 2026-01-23 | 5AB.SI | SGD | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $0.0990 | 12,000 | |
| 2026-01-22 | 5AB.SI | SGD | $0.0980 | $0.0000 | $0.0000 | $0.0960 | $0.1020 | 0 | |
| 2026-01-21 | 5AB.SI | SGD | $0.0980 | $0.0980 | $0.0980 | $0.0970 | $0.1030 | 78,100 | |
| 2026-01-20 | 5AB.SI | SGD | $0.1010 | $0.0000 | $0.0000 | $0.0960 | $0.1030 | 0 | |
| 2026-01-19 | 5AB.SI | SGD | $0.1010 | $0.1010 | $0.1010 | $0.0960 | $0.1000 | 1,000 | |
| 2026-01-16 | 5AB.SI | SGD | $0.0980 | $0.0000 | $0.0000 | $0.0960 | $0.0980 | 0 | |
| 2026-01-15 | 5AB.SI | SGD | $0.0980 | $0.0000 | $0.0000 | $0.0970 | $0.1000 | 0 | |
| 2026-01-14 | 5AB.SI | SGD | $0.0980 | $0.0000 | $0.0000 | $0.0960 | $0.1030 | 0 | |
| 2026-01-13 | 5AB.SI | SGD | $0.0980 | $0.0000 | $0.0000 | $0.0970 | $0.1030 | 0 | |
| 2026-01-12 | 5AB.SI | SGD | $0.0980 | $0.0980 | $0.0990 | $0.0980 | $0.1020 | 69,500 | |
| 2026-01-09 | 5AB.SI | SGD | $0.0990 | $0.0990 | $0.1030 | $0.0990 | $0.1020 | 100,200 | |
| 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 |