Trek 2000 Intl^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-12-10 | 5AB.SI | SGD | $0.0870 | $0.0870 | $0.0900 | $0.0800 | $0.0890 | 50,100 | |
| 2020-12-09 | 5AB.SI | SGD | $0.0890 | $0.0850 | $0.0890 | $0.0800 | $0.0880 | 255,700 | |
| 2020-12-08 | 5AB.SI | SGD | $0.0840 | $0.0840 | $0.0840 | $0.0780 | $0.0850 | 50,000 | |
| 2020-12-07 | 5AB.SI | SGD | $0.0830 | $0.0820 | $0.0850 | $0.0770 | $0.0850 | 418,000 | |
| 2020-12-04 | 5AB.SI | SGD | $0.0800 | $0.0800 | $0.0800 | $0.0820 | $0.0850 | 68,000 | |
| 2020-12-03 | 5AB.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0730 | $0.0800 | 0 | |
| 2020-12-02 | 5AB.SI | SGD | $0.0800 | $0.0800 | $0.0800 | $0.0730 | $0.0810 | 40,000 | |
| 2020-12-01 | 5AB.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0720 | $0.0810 | 0 | |
| 2020-11-30 | 5AB.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0720 | $0.0800 | 0 | |
| 2020-11-27 | 5AB.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0730 | $0.0800 | 0 | |
| 2020-11-26 | 5AB.SI | SGD | $0.0810 | $0.0810 | $0.0810 | $0.0720 | $0.0820 | 47,000 | |
| 2020-11-25 | 5AB.SI | SGD | $0.0780 | $0.0780 | $0.0780 | $0.0730 | $0.0780 | 7,000 | |
| 2020-11-24 | 5AB.SI | SGD | $0.0780 | $0.0780 | $0.0780 | $0.0710 | $0.0780 | 7,000 | |
| 2020-11-23 | 5AB.SI | SGD | $0.0760 | $0.0700 | $0.0770 | $0.0700 | $0.0770 | 207,000 | |
| 2020-11-20 | 5AB.SI | SGD | $0.0760 | $0.0750 | $0.0760 | $0.0680 | $0.0780 | 2,800 | |
| 2020-11-19 | 5AB.SI | SGD | $0.0780 | $0.0000 | $0.0000 | $0.0690 | $0.0750 | 0 | |
| 2020-11-18 | 5AB.SI | SGD | $0.0780 | $0.0000 | $0.0000 | $0.0670 | $0.0780 | 0 | |
| 2020-11-17 | 5AB.SI | SGD | $0.0780 | $0.0780 | $0.0780 | $0.0700 | $0.0780 | 100 | |
| 2020-11-16 | 5AB.SI | SGD | $0.0710 | $0.0710 | $0.0770 | $0.0710 | $0.0770 | 200 | |
| 2020-11-13 | 5AB.SI | SGD | $0.0710 | $0.0710 | $0.0770 | $0.0720 | $0.0770 | 200 | |
| 2020-11-12 | 5AB.SI | SGD | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $0.0760 | 35,000 | |
| 2020-11-11 | 5AB.SI | SGD | $0.0740 | $0.0700 | $0.0740 | $0.0740 | $0.0780 | 256,800 | |
| 2020-11-10 | 5AB.SI | SGD | $0.0730 | $0.0700 | $0.0780 | $0.0680 | $0.0720 | 180,100 | |
| 2020-11-09 | 5AB.SI | SGD | $0.0720 | $0.0690 | $0.0720 | $0.0670 | $0.0720 | 272,100 | |
| 2020-11-06 | 5AB.SI | SGD | $0.0660 | $0.0660 | $0.0720 | $0.0660 | $0.0700 | 35,000 | |
| 2020-11-05 | 5AB.SI | SGD | $0.0720 | $0.0720 | $0.0720 | $0.0660 | $0.0700 | 140,000 | |
| 2020-11-04 | 5AB.SI | SGD | $0.0700 | $0.0700 | $0.0720 | $0.0680 | $0.0700 | 22,000 | |
| 2020-11-03 | 5AB.SI | SGD | $0.0700 | $0.0690 | $0.0700 | $0.0700 | $0.0720 | 420,000 | |
| 2020-11-02 | 5AB.SI | SGD | $0.0780 | $0.0780 | $0.0780 | $0.0710 | $0.0780 | 10,000 | |
| 2020-10-30 | 5AB.SI | SGD | $0.0780 | $0.0720 | $0.0800 | $0.0710 | $0.0780 | 216,700 | |
| 2020-10-29 | 5AB.SI | SGD | $0.0770 | $0.0700 | $0.0780 | $0.0700 | $0.0750 | 246,700 | |
| 2020-10-28 | 5AB.SI | SGD | $0.0760 | $0.0760 | $0.0800 | $0.0730 | $0.0780 | 334,300 | |
| 2020-10-27 | 5AB.SI | SGD | $0.0810 | $0.0810 | $0.0850 | $0.0810 | $0.0850 | 370,500 | |
| 2020-10-26 | 5AB.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0860 | $0.0920 | 0 | |
| 2020-10-23 | 5AB.SI | SGD | $0.0850 | $0.0850 | $0.0900 | $0.0860 | $0.0900 | 192,500 | |
| 2020-10-22 | 5AB.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0900 | $0.0960 | 0 | |
| 2020-10-21 | 5AB.SI | SGD | $0.0950 | $0.0920 | $0.0950 | $0.0900 | $0.0960 | 149,000 | |
| 2020-10-20 | 5AB.SI | SGD | $0.0940 | $0.0940 | $0.0940 | $0.0830 | $0.0940 | 5,000 | |
| 2020-10-19 | 5AB.SI | SGD | $0.0920 | $0.0810 | $0.0920 | $0.0820 | $0.0920 | 30,000 | |
| 2020-10-16 | 5AB.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0810 | $0.0940 | 44,000 | |
| 2020-10-15 | 5AB.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0820 | $0.0900 | 26,000 | |
| 2020-10-14 | 5AB.SI | SGD | $0.0890 | $0.0880 | $0.0890 | $0.0820 | $0.0890 | 90,000 | |
| 2020-10-13 | 5AB.SI | SGD | $0.0870 | $0.0860 | $0.0870 | $0.0870 | $0.0880 | 200,000 | |
| 2020-10-12 | 5AB.SI | SGD | $0.0850 | $0.0840 | $0.0850 | $0.0780 | $0.0860 | 14,000 | |
| 2020-10-09 | 5AB.SI | SGD | $0.0830 | $0.0830 | $0.0830 | $0.0780 | $0.0840 | 92,000 | |
| 2020-10-08 | 5AB.SI | SGD | $0.0850 | $0.0770 | $0.0860 | $0.0770 | $0.0840 | 222,000 | |
| 2020-10-07 | 5AB.SI | SGD | $0.0840 | $0.0740 | $0.0880 | $0.0830 | $0.0840 | 127,600 | |
| 2020-10-06 | 5AB.SI | SGD | $0.0830 | $0.0830 | $0.0830 | $0.0720 | $0.0810 | 100 | |
| 2020-10-05 | 5AB.SI | SGD | $0.0720 | $0.0720 | $0.0720 | $0.0730 | $0.0830 | 15,800 | |
| 2020-10-02 | 5AB.SI | SGD | $0.0730 | $0.0720 | $0.0790 | $0.0720 | $0.0760 | 147,400 |