Trek 2000 Intl^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-21 | 5AB.SI | SGD | $0.0680 | $0.0000 | $0.0000 | $0.0610 | $0.0870 | 0 | |
| 2020-07-20 | 5AB.SI | SGD | $0.0680 | $0.0530 | $0.0680 | $0.0590 | $0.0690 | 31,000 | |
| 2020-07-17 | 5AB.SI | SGD | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $0.0920 | 3,000 | |
| 2020-07-16 | 5AB.SI | SGD | $0.0940 | $0.0000 | $0.0000 | $0.0720 | $0.0950 | 0 | |
| 2020-07-15 | 5AB.SI | SGD | $0.0940 | $0.0000 | $0.0000 | $0.0700 | $0.0900 | 0 | |
| 2020-07-14 | 5AB.SI | SGD | $0.0940 | $0.0940 | $0.0940 | $0.0700 | $0.0920 | 100 | |
| 2020-07-13 | 5AB.SI | SGD | $0.0970 | $0.0000 | $0.0000 | $0.0700 | $0.0910 | 0 | |
| 2020-07-09 | 5AB.SI | SGD | $0.0970 | $0.0000 | $0.0000 | $0.0700 | $0.0960 | 0 | |
| 2020-07-08 | 5AB.SI | SGD | $0.0970 | $0.0000 | $0.0000 | $0.0700 | $0.0960 | 0 | |
| 2020-07-07 | 5AB.SI | SGD | $0.0970 | $0.0970 | $0.0970 | $0.0700 | $0.0900 | 100 | |
| 2020-07-06 | 5AB.SI | SGD | $0.0700 | $0.0000 | $0.0000 | $0.0700 | $0.0980 | 0 | |
| 2020-07-03 | 5AB.SI | SGD | $0.0700 | $0.0000 | $0.0000 | $0.0650 | $0.0980 | 0 | |
| 2020-07-02 | 5AB.SI | SGD | $0.0700 | $0.0000 | $0.0000 | $0.0650 | $0.0900 | 0 | |
| 2020-07-01 | 5AB.SI | SGD | $0.0700 | $0.0700 | $0.0700 | $0.0650 | $0.0930 | 33,000 | |
| 2020-06-30 | 5AB.SI | SGD | $0.0710 | $0.0700 | $0.0960 | $0.0710 | $0.0930 | 110,500 | |
| 2020-06-29 | 5AB.SI | SGD | $0.0700 | $0.0680 | $0.0700 | $0.0670 | $0.0820 | 240,100 | |
| 2020-06-26 | 5AB.SI | SGD | $0.0740 | $0.0710 | $0.0740 | $0.0740 | $0.0930 | 196,800 | |
| 2020-06-25 | 5AB.SI | SGD | $0.0710 | $0.0710 | $0.0710 | $0.0700 | $0.0780 | 30,000 | |
| 2020-06-24 | 5AB.SI | SGD | $0.0700 | $0.0700 | $0.0700 | $0.0680 | $0.0780 | 38,000 | |
| 2020-06-23 | 5AB.SI | SGD | $0.0710 | $0.0000 | $0.0000 | $0.0710 | $0.0770 | 0 | |
| 2020-06-22 | 5AB.SI | SGD | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $0.0780 | 20,000 | |
| 2020-06-19 | 5AB.SI | SGD | $0.0780 | $0.0000 | $0.0000 | $0.0720 | $0.0780 | 0 | |
| 2020-06-18 | 5AB.SI | SGD | $0.0780 | $0.0000 | $0.0000 | $0.0720 | $0.0780 | 0 | |
| 2020-06-17 | 5AB.SI | SGD | $0.0780 | $0.0720 | $0.0790 | $0.0730 | $0.0780 | 63,100 | |
| 2020-06-16 | 5AB.SI | SGD | $0.0740 | $0.0700 | $0.0740 | $0.0710 | $0.0750 | 266,000 | |
| 2020-06-15 | 5AB.SI | SGD | $0.0770 | $0.0770 | $0.0850 | $0.0770 | $0.0940 | 297,700 | |
| 2020-06-12 | 5AB.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0570 | $0.0820 | 0 | |
| 2020-06-11 | 5AB.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0550 | $0.0850 | 0 | |
| 2020-06-10 | 5AB.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0620 | $0.0650 | 0 | |
| 2020-06-09 | 5AB.SI | SGD | $0.0850 | $0.0610 | $0.0860 | $0.0650 | $0.0850 | 41,600 | |
| 2020-06-08 | 5AB.SI | SGD | $0.0870 | $0.0600 | $0.0920 | $0.0600 | $0.0870 | 9,900 | |
| 2020-06-05 | 5AB.SI | SGD | $0.0530 | $0.0000 | $0.0000 | $0.0600 | $0.0880 | 0 | |
| 2020-06-04 | 5AB.SI | SGD | $0.0530 | $0.0000 | $0.0000 | $0.0550 | $0.0900 | 0 | |
| 2020-06-03 | 5AB.SI | SGD | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $0.0850 | 900 | |
| 2020-06-02 | 5AB.SI | SGD | $0.0520 | $0.0510 | $0.0520 | $0.0520 | $0.0000 | 4,000 | |
| 2020-06-01 | 5AB.SI | SGD | $0.0550 | $0.0550 | $0.0730 | $0.0550 | $0.0730 | 21,600 | |
| 2020-05-29 | 5AB.SI | SGD | $0.0560 | $0.0560 | $0.0560 | $0.0520 | $0.0560 | 100 | |
| 2020-05-28 | 5AB.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0520 | $0.0620 | 0 | |
| 2020-05-27 | 5AB.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0520 | $0.0620 | 0 | |
| 2020-05-26 | 5AB.SI | SGD | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $0.0620 | 1,000 | |
| 2020-05-22 | 5AB.SI | SGD | $0.0510 | $0.0000 | $0.0000 | $0.0510 | $0.0610 | 0 | |
| 2020-05-21 | 5AB.SI | SGD | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $0.0810 | 10,000 | |
| 2020-05-20 | 5AB.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0520 | $0.0650 | 0 | |
| 2020-05-19 | 5AB.SI | SGD | $0.0550 | $0.0540 | $0.0550 | $0.0540 | $0.0900 | 95,500 | |
| 2020-05-18 | 5AB.SI | SGD | $0.0550 | $0.0550 | $0.0550 | $0.0510 | $0.0550 | 100 | |
| 2020-05-15 | 5AB.SI | SGD | $0.0550 | $0.0550 | $0.0550 | $0.0520 | $0.0550 | 17,100 | |
| 2020-05-14 | 5AB.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0510 | $0.0600 | 0 | |
| 2020-05-13 | 5AB.SI | SGD | $0.0550 | $0.0520 | $0.0560 | $0.0520 | $0.0600 | 81,000 | |
| 2020-05-12 | 5AB.SI | SGD | $0.0520 | $0.0520 | $0.0600 | $0.0520 | $0.0590 | 11,100 | |
| 2020-05-11 | 5AB.SI | SGD | $0.0510 | $0.0000 | $0.0000 | $0.0500 | $0.0620 | 0 |