Trek 2000 Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-12-31 | 5AB.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0870 | $0.1000 | 0 | |
| 2021-12-30 | 5AB.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0880 | $0.1000 | 0 | |
| 2021-12-29 | 5AB.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0900 | $0.0980 | 0 | |
| 2021-12-28 | 5AB.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0880 | $0.1000 | 0 | |
| 2021-12-27 | 5AB.SI | SGD | $0.1000 | $0.0900 | $0.1020 | $0.0880 | $0.1000 | 52,700 | |
| 2021-12-24 | 5AB.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0860 | $0.0920 | 0 | |
| 2021-12-23 | 5AB.SI | SGD | $0.0880 | $0.0860 | $0.0880 | $0.0880 | $0.0920 | 157,900 | |
| 2021-12-22 | 5AB.SI | SGD | $0.0860 | $0.0860 | $0.0880 | $0.0880 | $0.1000 | 100,000 | |
| 2021-12-21 | 5AB.SI | SGD | $0.0890 | $0.0000 | $0.0000 | $0.0880 | $0.1020 | 0 | |
| 2021-12-20 | 5AB.SI | SGD | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $0.1020 | 200 | |
| 2021-12-17 | 5AB.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0890 | $0.0980 | 0 | |
| 2021-12-16 | 5AB.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0890 | $0.1020 | 0 | |
| 2021-12-15 | 5AB.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0890 | $0.1020 | 0 | |
| 2021-12-14 | 5AB.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0890 | $0.1020 | 0 | |
| 2021-12-13 | 5AB.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0890 | $0.1020 | 0 | |
| 2021-12-10 | 5AB.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0890 | $0.1020 | 0 | |
| 2021-12-09 | 5AB.SI | SGD | $0.1000 | $0.0880 | $0.1000 | $0.0930 | $0.1000 | 19,500 | |
| 2021-12-08 | 5AB.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0880 | $0.1020 | 0 | |
| 2021-12-07 | 5AB.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0880 | $0.1020 | 0 | |
| 2021-12-06 | 5AB.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0880 | $0.1050 | 0 | |
| 2021-12-03 | 5AB.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0920 | $0.1050 | 0 | |
| 2021-12-02 | 5AB.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0920 | $0.1050 | 0 | |
| 2021-12-01 | 5AB.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0920 | $0.1000 | 0 | |
| 2021-11-30 | 5AB.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0920 | $0.1050 | 0 | |
| 2021-11-29 | 5AB.SI | SGD | $0.0920 | $0.0920 | $0.0980 | $0.0920 | $0.0980 | 13,500 | |
| 2021-11-26 | 5AB.SI | SGD | $0.0940 | $0.0940 | $0.0940 | $0.0950 | $0.1040 | 50,000 | |
| 2021-11-25 | 5AB.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0930 | $0.0940 | 0 | |
| 2021-11-24 | 5AB.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0930 | $0.1040 | 0 | |
| 2021-11-23 | 5AB.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0950 | $0.1040 | 0 | |
| 2021-11-22 | 5AB.SI | SGD | $0.0950 | $0.0950 | $0.0970 | $0.0950 | $0.1040 | 200,000 | |
| 2021-11-19 | 5AB.SI | SGD | $0.1000 | $0.1000 | $0.1000 | $0.0960 | $0.1050 | 200 | |
| 2021-11-18 | 5AB.SI | SGD | $0.1000 | $0.1000 | $0.1000 | $0.0960 | $0.1050 | 218,900 | |
| 2021-11-17 | 5AB.SI | SGD | $0.1000 | $0.1000 | $0.1050 | $0.1000 | $0.1030 | 15,300 | |
| 2021-11-16 | 5AB.SI | SGD | $0.1000 | $0.0950 | $0.1000 | $0.1000 | $0.1030 | 79,900 | |
| 2021-11-15 | 5AB.SI | SGD | $0.1000 | $0.1000 | $0.1010 | $0.0960 | $0.1050 | 200 | |
| 2021-11-12 | 5AB.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.0950 | $0.1080 | 0 | |
| 2021-11-11 | 5AB.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.0960 | $0.1080 | 0 | |
| 2021-11-10 | 5AB.SI | SGD | $0.1030 | $0.1000 | $0.1050 | $0.0960 | $0.1100 | 11,100 | |
| 2021-11-09 | 5AB.SI | SGD | $0.0950 | $0.0950 | $0.0950 | $0.0960 | $0.1110 | 500 | |
| 2021-11-08 | 5AB.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0950 | $0.1140 | 0 | |
| 2021-11-05 | 5AB.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0950 | $0.1140 | 0 | |
| 2021-11-03 | 5AB.SI | SGD | $0.0950 | $0.0950 | $0.0960 | $0.0950 | $0.1140 | 100,000 | |
| 2021-11-02 | 5AB.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0970 | $0.1140 | 0 | |
| 2021-11-01 | 5AB.SI | SGD | $0.1000 | $0.1000 | $0.1000 | $0.0960 | $0.1140 | 25,000 | |
| 2021-10-29 | 5AB.SI | SGD | $0.0970 | $0.0970 | $0.1020 | $0.0970 | $0.1000 | 103,000 | |
| 2021-10-28 | 5AB.SI | SGD | $0.1040 | $0.0000 | $0.0000 | $0.0960 | $0.1040 | 0 | |
| 2021-10-27 | 5AB.SI | SGD | $0.1040 | $0.0000 | $0.0000 | $0.0950 | $0.1090 | 0 | |
| 2021-10-26 | 5AB.SI | SGD | $0.1040 | $0.0000 | $0.0000 | $0.0950 | $0.1170 | 0 | |
| 2021-10-25 | 5AB.SI | SGD | $0.1040 | $0.0000 | $0.0000 | $0.0950 | $0.1290 | 0 | |
| 2021-10-22 | 5AB.SI | SGD | $0.1040 | $0.0000 | $0.0000 | $0.0950 | $0.1150 | 0 |