Trek 2000 Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-17 | 5AB.SI | SGD | $0.2700 | $0.2450 | $0.2900 | $0.2650 | $0.2700 | 819,800 | |
| 2026-06-16 | 5AB.SI | SGD | $0.2450 | $0.2150 | $0.2450 | $0.2400 | $0.2450 | 479,200 | |
| 2026-06-15 | 5AB.SI | SGD | $0.2250 | $0.2200 | $0.2300 | $0.2250 | $0.2400 | 85,000 | |
| 2026-06-12 | 5AB.SI | SGD | $0.2300 | $0.2200 | $0.2400 | $0.2250 | $0.2300 | 221,900 | |
| 2026-06-11 | 5AB.SI | SGD | $0.2450 | $0.2300 | $0.2500 | $0.2350 | $0.2450 | 371,600 | |
| 2026-06-10 | 5AB.SI | SGD | $0.2300 | $0.2200 | $0.2300 | $0.2300 | $0.2350 | 196,700 | |
| 2026-06-09 | 5AB.SI | SGD | $0.2400 | $0.2200 | $0.2450 | $0.2350 | $0.2400 | 354,700 | |
| 2026-06-08 | 5AB.SI | SGD | $0.2150 | $0.2100 | $0.2300 | $0.2150 | $0.2250 | 597,400 | |
| 2026-06-05 | 5AB.SI | SGD | $0.2200 | $0.2150 | $0.2500 | $0.2200 | $0.2250 | 978,300 | |
| 2026-06-04 | 5AB.SI | SGD | $0.2450 | $0.2450 | $0.2900 | $0.2450 | $0.2550 | 493,800 | |
| 2026-06-03 | 5AB.SI | SGD | $0.2900 | $0.2750 | $0.2950 | $0.2750 | $0.2850 | 184,200 | |
| 2026-06-02 | 5AB.SI | SGD | $0.2850 | $0.2650 | $0.3050 | $0.2850 | $0.2900 | 2,139,600 | |
| 2026-05-29 | 5AB.SI | SGD | $0.2900 | $0.2250 | $0.2900 | $0.2750 | $0.2900 | 4,368,300 | |
| 2026-05-28 | 5AB.SI | SGD | $0.2050 | $0.1630 | $0.2050 | $0.2000 | $0.2050 | 2,749,600 | |
| 2026-05-26 | 5AB.SI | SGD | $0.1590 | $0.1510 | $0.1630 | $0.1590 | $0.1620 | 22,290,000 | |
| 2026-05-25 | 5AB.SI | SGD | $0.1620 | $0.1620 | $0.1620 | $0.1550 | $0.1620 | 13,000 | |
| 2026-05-22 | 5AB.SI | SGD | $0.1550 | $0.1480 | $0.1570 | $0.1480 | $0.1550 | 395,500 | |
| 2026-05-21 | 5AB.SI | SGD | $0.1530 | $0.1500 | $0.1550 | $0.1530 | $0.1540 | 21,900 | |
| 2026-05-20 | 5AB.SI | SGD | $0.1550 | $0.1510 | $0.1630 | $0.1530 | $0.1560 | 417,300 | |
| 2026-05-19 | 5AB.SI | SGD | $0.1630 | $0.1630 | $0.1680 | $0.1650 | $0.1670 | 113,500 | |
| 2026-05-18 | 5AB.SI | SGD | $0.1700 | $0.1700 | $0.1730 | $0.1700 | $0.1740 | 285,100 | |
| 2026-05-15 | 5AB.SI | SGD | $0.1720 | $0.1710 | $0.1750 | $0.1710 | $0.1730 | 383,500 | |
| 2026-05-14 | 5AB.SI | SGD | $0.1700 | $0.1700 | $0.1810 | $0.1750 | $0.1790 | 912,600 | |
| 2026-05-13 | 5AB.SI | SGD | $0.1750 | $0.1450 | $0.1880 | $0.1750 | $0.1760 | 4,604,400 | |
| 2026-05-12 | 5AB.SI | SGD | $0.1160 | $0.1050 | $0.1160 | $0.1140 | $0.1160 | 684,100 | |
| 2026-05-11 | 5AB.SI | SGD | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $0.1080 | 6,200 | |
| 2026-05-08 | 5AB.SI | SGD | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $0.1110 | 2,000 | |
| 2026-05-07 | 5AB.SI | SGD | $0.1110 | $0.1030 | $0.1110 | $0.1080 | $0.1110 | 948,400 | |
| 2026-05-06 | 5AB.SI | SGD | $0.1020 | $0.1000 | $0.1020 | $0.1010 | $0.1020 | 165,000 | |
| 2026-05-05 | 5AB.SI | SGD | $0.1010 | $0.1010 | $0.1010 | $0.1000 | $0.1030 | 100,000 | |
| 2026-05-04 | 5AB.SI | SGD | $0.1010 | $0.1010 | $0.1010 | $0.1010 | $0.1040 | 12,500 | |
| 2026-04-30 | 5AB.SI | SGD | $0.1010 | $0.1010 | $0.1010 | $0.1000 | $0.1030 | 102,500 | |
| 2026-04-29 | 5AB.SI | SGD | $0.1040 | $0.1010 | $0.1040 | $0.1020 | $0.1030 | 232,300 | |
| 2026-04-28 | 5AB.SI | SGD | $0.1010 | $0.1000 | $0.1010 | $0.1000 | $0.1010 | 203,900 | |
| 2026-04-27 | 5AB.SI | SGD | $0.1020 | $0.1020 | $0.1050 | $0.1020 | $0.1040 | 872,900 | |
| 2026-04-24 | 5AB.SI | SGD | $0.1030 | $0.1000 | $0.1030 | $0.1000 | $0.1030 | 160,000 | |
| 2026-04-23 | 5AB.SI | SGD | $0.0990 | $0.0000 | $0.0000 | $0.0980 | $0.1020 | 0 | |
| 2026-04-22 | 5AB.SI | SGD | $0.0990 | $0.0000 | $0.0000 | $0.0980 | $0.1000 | 0 | |
| 2026-04-21 | 5AB.SI | SGD | $0.0990 | $0.0990 | $0.0990 | $0.0980 | $0.1020 | 15,000 | |
| 2026-04-20 | 5AB.SI | SGD | $0.0990 | $0.0990 | $0.0990 | $0.0980 | $0.1020 | 50,000 | |
| 2026-04-17 | 5AB.SI | SGD | $0.0990 | $0.0000 | $0.0000 | $0.0990 | $0.1010 | 0 | |
| 2026-04-16 | 5AB.SI | SGD | $0.0990 | $0.0000 | $0.0000 | $0.0990 | $0.1000 | 0 | |
| 2026-04-15 | 5AB.SI | SGD | $0.0990 | $0.0990 | $0.1020 | $0.0990 | $0.1020 | 64,000 | |
| 2026-04-14 | 5AB.SI | SGD | $0.0990 | $0.0000 | $0.0000 | $0.0990 | $0.1020 | 0 | |
| 2026-04-13 | 5AB.SI | SGD | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $0.1010 | 10,000 | |
| 2026-04-10 | 5AB.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0990 | $0.1020 | 0 | |
| 2026-04-09 | 5AB.SI | SGD | $0.1000 | $0.1000 | $0.1020 | $0.0990 | $0.1000 | 200,000 | |
| 2026-04-08 | 5AB.SI | SGD | $0.1020 | $0.0990 | $0.1030 | $0.0980 | $0.1020 | 144,000 | |
| 2026-04-07 | 5AB.SI | SGD | $0.0980 | $0.0980 | $0.1000 | $0.0980 | $0.1030 | 75,800 | |
| 2026-04-06 | 5AB.SI | SGD | $0.1000 | $0.1000 | $0.1000 | $0.0970 | $0.1000 | 200,000 |