Trek 2000 Intl^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-10-01 | 5AB.SI | SGD | $0.0840 | $0.0840 | $0.0840 | $0.0760 | $0.0830 | 100,000 | |
| 2020-09-30 | 5AB.SI | SGD | $0.0770 | $0.0000 | $0.0000 | $0.0700 | $0.0860 | 0 | |
| 2020-09-29 | 5AB.SI | SGD | $0.0770 | $0.0000 | $0.0000 | $0.0700 | $0.0830 | 0 | |
| 2020-09-28 | 5AB.SI | SGD | $0.0770 | $0.0770 | $0.0770 | $0.0700 | $0.0850 | 40,000 | |
| 2020-09-25 | 5AB.SI | SGD | $0.0770 | $0.0000 | $0.0000 | $0.0680 | $0.0850 | 0 | |
| 2020-09-24 | 5AB.SI | SGD | $0.0770 | $0.0700 | $0.0870 | $0.0770 | $0.0850 | 117,900 | |
| 2020-09-23 | 5AB.SI | SGD | $0.0700 | $0.0000 | $0.0000 | $0.0700 | $0.0880 | 0 | |
| 2020-09-22 | 5AB.SI | SGD | $0.0700 | $0.0000 | $0.0000 | $0.0700 | $0.0870 | 0 | |
| 2020-09-21 | 5AB.SI | SGD | $0.0700 | $0.0690 | $0.0700 | $0.0690 | $0.0870 | 1,100 | |
| 2020-09-18 | 5AB.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0700 | $0.0800 | 0 | |
| 2020-09-17 | 5AB.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0700 | $0.0840 | 0 | |
| 2020-09-16 | 5AB.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0690 | $0.0870 | 0 | |
| 2020-09-15 | 5AB.SI | SGD | $0.0880 | $0.0880 | $0.1000 | $0.0710 | $0.0870 | 20,100 | |
| 2020-09-14 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0720 | $0.0880 | 0 | |
| 2020-09-11 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0720 | $0.0900 | 0 | |
| 2020-09-10 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0720 | $0.0890 | 0 | |
| 2020-09-09 | 5AB.SI | SGD | $0.0900 | $0.0730 | $0.0900 | $0.0720 | $0.0880 | 6,300 | |
| 2020-09-08 | 5AB.SI | SGD | $0.0740 | $0.0000 | $0.0000 | $0.0720 | $0.0800 | 0 | |
| 2020-09-07 | 5AB.SI | SGD | $0.0740 | $0.0720 | $0.0740 | $0.0730 | $0.0750 | 113,800 | |
| 2020-09-04 | 5AB.SI | SGD | $0.0750 | $0.0750 | $0.0750 | $0.0710 | $0.0750 | 79,800 | |
| 2020-09-03 | 5AB.SI | SGD | $0.0750 | $0.0720 | $0.0760 | $0.0750 | $0.0800 | 284,200 | |
| 2020-09-02 | 5AB.SI | SGD | $0.0720 | $0.0720 | $0.0940 | $0.0720 | $0.0900 | 121,200 | |
| 2020-09-01 | 5AB.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0720 | $0.0790 | 0 | |
| 2020-08-31 | 5AB.SI | SGD | $0.0750 | $0.0650 | $0.0970 | $0.0710 | $0.0890 | 18,400 | |
| 2020-08-28 | 5AB.SI | SGD | $0.0850 | $0.0700 | $0.0900 | $0.0780 | $0.0850 | 353,400 | |
| 2020-08-27 | 5AB.SI | SGD | $0.0730 | $0.0730 | $0.0780 | $0.0670 | $0.0880 | 15,800 | |
| 2020-08-26 | 5AB.SI | SGD | $0.0650 | $0.0650 | $0.0650 | $0.0660 | $0.0890 | 2,000 | |
| 2020-08-25 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0900 | 0 | |
| 2020-08-24 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0890 | 0 | |
| 2020-08-21 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0890 | 0 | |
| 2020-08-20 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0890 | 0 | |
| 2020-08-19 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0880 | 0 | |
| 2020-08-18 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0890 | 0 | |
| 2020-08-17 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0890 | 0 | |
| 2020-08-14 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0890 | 0 | |
| 2020-08-13 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0890 | 0 | |
| 2020-08-12 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0900 | 0 | |
| 2020-08-11 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0890 | 0 | |
| 2020-08-07 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0890 | 0 | |
| 2020-08-06 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0840 | 0 | |
| 2020-08-05 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0650 | $0.0810 | 0 | |
| 2020-08-04 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0610 | $0.0840 | 0 | |
| 2020-08-03 | 5AB.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0610 | $0.0870 | 0 | |
| 2020-07-30 | 5AB.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0570 | $0.0840 | 100 | |
| 2020-07-29 | 5AB.SI | SGD | $0.0630 | $0.0000 | $0.0000 | $0.0600 | $0.0840 | 0 | |
| 2020-07-28 | 5AB.SI | SGD | $0.0630 | $0.0000 | $0.0000 | $0.0600 | $0.0860 | 0 | |
| 2020-07-27 | 5AB.SI | SGD | $0.0630 | $0.0000 | $0.0000 | $0.0580 | $0.0850 | 0 | |
| 2020-07-24 | 5AB.SI | SGD | $0.0630 | $0.0000 | $0.0000 | $0.0590 | $0.0840 | 0 | |
| 2020-07-23 | 5AB.SI | SGD | $0.0630 | $0.0000 | $0.0000 | $0.0630 | $0.0870 | 0 | |
| 2020-07-22 | 5AB.SI | SGD | $0.0630 | $0.0630 | $0.0640 | $0.0640 | $0.0790 | 60,000 |