Trek 2000 Intl^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-03 | 5AB.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0710 | $0.0850 | 0 | |
| 2022-09-30 | 5AB.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0680 | $0.0830 | 0 | |
| 2022-09-29 | 5AB.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0710 | $0.0850 | 0 | |
| 2022-09-28 | 5AB.SI | SGD | $0.0850 | $0.0740 | $0.0850 | $0.0720 | $0.0850 | 50,100 | |
| 2022-09-27 | 5AB.SI | SGD | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $0.0820 | 30,000 | |
| 2022-09-26 | 5AB.SI | SGD | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $0.0880 | 95,000 | |
| 2022-09-23 | 5AB.SI | SGD | $0.0730 | $0.0730 | $0.0730 | $0.0710 | $0.0780 | 95,000 | |
| 2022-09-22 | 5AB.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0730 | $0.0820 | 0 | |
| 2022-09-21 | 5AB.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0740 | $0.0800 | 0 | |
| 2022-09-20 | 5AB.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0750 | $0.0960 | 0 | |
| 2022-09-19 | 5AB.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0750 | $0.0820 | 0 | |
| 2022-09-16 | 5AB.SI | SGD | $0.0750 | $0.0750 | $0.0750 | $0.0770 | $0.0830 | 1,500 | |
| 2022-09-15 | 5AB.SI | SGD | $0.0830 | $0.0000 | $0.0000 | $0.0760 | $0.0880 | 0 | |
| 2022-09-14 | 5AB.SI | SGD | $0.0830 | $0.0000 | $0.0000 | $0.0760 | $0.0850 | 0 | |
| 2022-09-13 | 5AB.SI | SGD | $0.0830 | $0.0820 | $0.0830 | $0.0770 | $0.0850 | 59,200 | |
| 2022-09-12 | 5AB.SI | SGD | $0.0830 | $0.0730 | $0.0830 | $0.0780 | $0.0830 | 209,000 | |
| 2022-09-09 | 5AB.SI | SGD | $0.0780 | $0.0780 | $0.0780 | $0.0750 | $0.0880 | 100 | |
| 2022-09-08 | 5AB.SI | SGD | $0.0780 | $0.0000 | $0.0000 | $0.0750 | $0.0870 | 0 | |
| 2022-09-07 | 5AB.SI | SGD | $0.0780 | $0.0000 | $0.0000 | $0.0750 | $0.0900 | 0 | |
| 2022-09-06 | 5AB.SI | SGD | $0.0780 | $0.0780 | $0.0800 | $0.0800 | $0.0880 | 50,000 | |
| 2022-09-05 | 5AB.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0800 | $0.0880 | 0 | |
| 2022-09-02 | 5AB.SI | SGD | $0.0800 | $0.0800 | $0.0800 | $0.0810 | $0.0960 | 50,000 | |
| 2022-09-01 | 5AB.SI | SGD | $0.0960 | $0.0850 | $0.0960 | $0.0820 | $0.0000 | 184,200 | |
| 2022-08-31 | 5AB.SI | SGD | $0.0890 | $0.0000 | $0.0000 | $0.0790 | $0.0870 | 0 | |
| 2022-08-30 | 5AB.SI | SGD | $0.0890 | $0.0780 | $0.0890 | $0.0780 | $0.0890 | 20,100 | |
| 2022-08-29 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0810 | $0.0900 | 0 | |
| 2022-08-26 | 5AB.SI | SGD | $0.0900 | $0.0780 | $0.0900 | $0.0850 | $0.0910 | 3,200 | |
| 2022-08-25 | 5AB.SI | SGD | $0.0870 | $0.0820 | $0.0870 | $0.0770 | $0.0900 | 28,000 | |
| 2022-08-24 | 5AB.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0760 | $0.0820 | 100 | |
| 2022-08-23 | 5AB.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2022-08-22 | 5AB.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2022-08-19 | 5AB.SI | SGD | $0.0810 | $0.0810 | $0.0820 | $0.0810 | $0.0870 | 5,000 | |
| 2022-08-18 | 5AB.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2022-08-17 | 5AB.SI | SGD | $0.0810 | $0.0810 | $0.0870 | $0.0810 | $0.0870 | 20,200 | |
| 2022-08-16 | 5AB.SI | SGD | $0.0900 | $0.0810 | $0.0900 | $0.0810 | $0.0900 | 27,600 | |
| 2022-08-15 | 5AB.SI | SGD | $0.0930 | $0.0930 | $0.0940 | $0.0810 | $0.0940 | 200 | |
| 2022-08-12 | 5AB.SI | SGD | $0.0940 | $0.0880 | $0.0940 | $0.0880 | $0.1110 | 54,000 | |
| 2022-08-11 | 5AB.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.0930 | 0 | |
| 2022-08-10 | 5AB.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.0920 | 0 | |
| 2022-08-08 | 5AB.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.0910 | 0 | |
| 2022-08-05 | 5AB.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0830 | $0.1120 | 10,000 | |
| 2022-08-04 | 5AB.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.1120 | 0 | |
| 2022-08-03 | 5AB.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0830 | $0.1120 | 0 | |
| 2022-08-02 | 5AB.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $0.0950 | 2,700 | |
| 2022-08-01 | 5AB.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0830 | $0.1120 | 0 | |
| 2022-07-29 | 5AB.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $0.0930 | 500 | |
| 2022-07-28 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0820 | $0.0900 | 0 | |
| 2022-07-27 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0840 | $0.0900 | 0 | |
| 2022-07-26 | 5AB.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0840 | $0.0900 | 50,000 | |
| 2022-07-25 | 5AB.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0830 | $0.0870 | 0 |