Trek 2000 Intl^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-05-06 | 5AB.SI | SGD | $0.0510 | $0.0000 | $0.0000 | $0.0500 | $0.0610 | 0 | |
| 2020-05-05 | 5AB.SI | SGD | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $0.0610 | 228,400 | |
| 2020-05-04 | 5AB.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0520 | $0.0750 | 0 | |
| 2020-04-30 | 5AB.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0510 | $0.0750 | 0 | |
| 2020-04-29 | 5AB.SI | SGD | $0.0550 | $0.0550 | $0.0550 | $0.0570 | $0.0740 | 16,000 | |
| 2020-04-28 | 5AB.SI | SGD | $0.0530 | $0.0530 | $0.0530 | $0.0510 | $0.0750 | 110,000 | |
| 2020-04-27 | 5AB.SI | SGD | $0.0520 | $0.0520 | $0.0600 | $0.0520 | $0.0000 | 27,800 | |
| 2020-04-24 | 5AB.SI | SGD | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $0.0600 | 10,000 | |
| 2020-04-23 | 5AB.SI | SGD | $0.0500 | $0.0000 | $0.0000 | $0.0500 | $0.0600 | 0 | |
| 2020-04-22 | 5AB.SI | SGD | $0.0500 | $0.0000 | $0.0000 | $0.0500 | $0.0600 | 0 | |
| 2020-04-21 | 5AB.SI | SGD | $0.0500 | $0.0500 | $0.0540 | $0.0500 | $0.0000 | 196,900 | |
| 2020-04-20 | 5AB.SI | SGD | $0.0540 | $0.0000 | $0.0000 | $0.0540 | $0.0840 | 0 | |
| 2020-04-17 | 5AB.SI | SGD | $0.0540 | $0.0000 | $0.0000 | $0.0550 | $0.0750 | 0 | |
| 2020-04-16 | 5AB.SI | SGD | $0.0540 | $0.0000 | $0.0000 | $0.0520 | $0.0830 | 0 | |
| 2020-04-15 | 5AB.SI | SGD | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $0.0000 | 4,200 | |
| 2020-04-14 | 5AB.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0490 | $0.0840 | 0 | |
| 2020-04-13 | 5AB.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0490 | $0.0750 | 0 | |
| 2020-04-09 | 5AB.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0490 | $0.0850 | 0 | |
| 2020-04-08 | 5AB.SI | SGD | $0.0550 | $0.0550 | $0.0600 | $0.0550 | $0.0640 | 30,100 | |
| 2020-04-07 | 5AB.SI | SGD | $0.0670 | $0.0480 | $0.0670 | $0.0490 | $0.0980 | 108,900 | |
| 2020-04-06 | 5AB.SI | SGD | $0.0480 | $0.0000 | $0.0000 | $0.0500 | $0.0670 | 0 | |
| 2020-04-03 | 5AB.SI | SGD | $0.0480 | $0.0000 | $0.0000 | $0.0500 | $0.0670 | 0 | |
| 2020-04-02 | 5AB.SI | SGD | $0.0480 | $0.0000 | $0.0000 | $0.0500 | $0.0670 | 0 | |
| 2020-04-01 | 5AB.SI | SGD | $0.0480 | $0.0000 | $0.0000 | $0.0490 | $0.0660 | 0 | |
| 2020-03-31 | 5AB.SI | SGD | $0.0480 | $0.0000 | $0.0000 | $0.0500 | $0.0660 | 0 | |
| 2020-03-30 | 5AB.SI | SGD | $0.0480 | $0.0000 | $0.0000 | $0.0500 | $0.0660 | 0 | |
| 2020-03-27 | 5AB.SI | SGD | $0.0480 | $0.0000 | $0.0000 | $0.0500 | $0.0660 | 0 | |
| 2020-03-26 | 5AB.SI | SGD | $0.0480 | $0.0000 | $0.0000 | $0.0500 | $0.0670 | 0 | |
| 2020-03-25 | 5AB.SI | SGD | $0.0480 | $0.0480 | $0.0600 | $0.0550 | $0.0600 | 52,100 | |
| 2020-03-24 | 5AB.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0550 | $0.0670 | 0 | |
| 2020-03-23 | 5AB.SI | SGD | $0.0550 | $0.0550 | $0.0550 | $0.0540 | $0.0660 | 8,500 | |
| 2020-03-20 | 5AB.SI | SGD | $0.0670 | $0.0000 | $0.0000 | $0.0560 | $0.0670 | 0 | |
| 2020-03-19 | 5AB.SI | SGD | $0.0670 | $0.0000 | $0.0000 | $0.0550 | $0.0670 | 0 | |
| 2020-03-18 | 5AB.SI | SGD | $0.0670 | $0.0540 | $0.0670 | $0.0560 | $0.0670 | 14,100 | |
| 2020-03-17 | 5AB.SI | SGD | $0.0670 | $0.0670 | $0.0670 | $0.0550 | $0.0000 | 1,000 | |
| 2020-03-16 | 5AB.SI | SGD | $0.0630 | $0.0000 | $0.0000 | $0.0630 | $0.0720 | 0 | |
| 2020-03-13 | 5AB.SI | SGD | $0.0630 | $0.0000 | $0.0000 | $0.0550 | $0.0720 | 0 | |
| 2020-03-12 | 5AB.SI | SGD | $0.0630 | $0.0510 | $0.0710 | $0.0630 | $0.0710 | 91,600 | |
| 2020-03-11 | 5AB.SI | SGD | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $0.0790 | 24,000 | |
| 2020-03-10 | 5AB.SI | SGD | $0.0650 | $0.0650 | $0.0660 | $0.0650 | $0.0880 | 7,500 | |
| 2020-03-09 | 5AB.SI | SGD | $0.0930 | $0.0000 | $0.0000 | $0.0680 | $0.0850 | 0 | |
| 2020-03-06 | 5AB.SI | SGD | $0.0930 | $0.0000 | $0.0000 | $0.0680 | $0.0870 | 0 | |
| 2020-03-05 | 5AB.SI | SGD | $0.0930 | $0.0930 | $0.0930 | $0.0690 | $0.0930 | 100 | |
| 2020-03-04 | 5AB.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0670 | $0.0900 | 100 | |
| 2020-03-03 | 5AB.SI | SGD | $0.0720 | $0.0000 | $0.0000 | $0.0680 | $0.0920 | 0 | |
| 2020-03-02 | 5AB.SI | SGD | $0.0720 | $0.0000 | $0.0000 | $0.0680 | $0.0950 | 0 | |
| 2020-02-28 | 5AB.SI | SGD | $0.0720 | $0.0000 | $0.0000 | $0.0680 | $0.0980 | 0 | |
| 2020-02-27 | 5AB.SI | SGD | $0.0720 | $0.0000 | $0.0000 | $0.0700 | $0.0980 | 0 | |
| 2020-02-26 | 5AB.SI | SGD | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $0.0840 | 19,000 | |
| 2020-02-25 | 5AB.SI | SGD | $0.0740 | $0.0710 | $0.0850 | $0.0740 | $0.0790 | 124,200 |