MegaChem
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 5DS.SI | SGD | $0.4350 | $0.4350 | $0.4350 | $0.4200 | $0.4350 | 9,900 | |
| 2025-12-12 | 5DS.SI | SGD | $0.4250 | $0.4150 | $0.4400 | $0.4150 | $0.4250 | 80,100 | |
| 2025-12-11 | 5DS.SI | SGD | $0.4400 | $0.4400 | $0.4400 | $0.4100 | $0.4400 | 1,000 | |
| 2025-12-10 | 5DS.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4100 | $0.4400 | 0 | |
| 2025-12-09 | 5DS.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.4200 | $0.4450 | 0 | |
| 2025-12-08 | 5DS.SI | SGD | $0.4150 | $0.4150 | $0.4300 | $0.4100 | $0.4250 | 55,000 | |
| 2025-12-05 | 5DS.SI | SGD | $0.4500 | $0.4300 | $0.4500 | $0.4500 | $0.4600 | 36,100 | |
| 2025-12-04 | 5DS.SI | SGD | $0.4100 | $0.4100 | $0.4100 | $0.3950 | $0.4450 | 100 | |
| 2025-12-03 | 5DS.SI | SGD | $0.4050 | $0.4000 | $0.4750 | $0.4050 | $0.4600 | 64,000 | |
| 2025-12-02 | 5DS.SI | SGD | $0.5000 | $0.0000 | $0.0000 | $0.4000 | $0.4950 | 0 | |
| 2025-12-01 | 5DS.SI | SGD | $0.5000 | $0.0000 | $0.0000 | $0.4000 | $0.4950 | 0 | |
| 2025-11-28 | 5DS.SI | SGD | $0.5000 | $0.0000 | $0.0000 | $0.4000 | $0.4950 | 0 | |
| 2025-11-27 | 5DS.SI | SGD | $0.5000 | $0.5000 | $0.5000 | $0.4000 | $0.4950 | 1,000 | |
| 2025-11-26 | 5DS.SI | SGD | $0.4600 | $0.0000 | $0.0000 | $0.4000 | $0.5000 | 0 | |
| 2025-11-25 | 5DS.SI | SGD | $0.4600 | $0.4600 | $0.4600 | $0.4050 | $0.4600 | 100 | |
| 2025-11-24 | 5DS.SI | SGD | $0.4600 | $0.0000 | $0.0000 | $0.4000 | $0.4600 | 0 | |
| 2025-11-21 | 5DS.SI | SGD | $0.4600 | $0.0000 | $0.0000 | $0.4000 | $0.4600 | 0 | |
| 2025-11-20 | 5DS.SI | SGD | $0.4600 | $0.4600 | $0.4600 | $0.4000 | $0.4600 | 6,300 | |
| 2025-11-19 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.3900 | $0.4600 | 0 | |
| 2025-11-18 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.3900 | $0.4600 | 0 | |
| 2025-11-17 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.3900 | $0.4600 | 0 | |
| 2025-11-14 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.3900 | $0.4600 | 0 | |
| 2025-11-13 | 5DS.SI | SGD | $0.4450 | $0.4450 | $0.4450 | $0.3900 | $0.4500 | 6,000 | |
| 2025-11-12 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.4000 | $0.4600 | 0 | |
| 2025-11-11 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.3250 | $0.4600 | 0 | |
| 2025-11-10 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.3150 | $0.4600 | 0 | |
| 2025-11-07 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.4000 | $0.4600 | 0 | |
| 2025-11-06 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.4050 | $0.4500 | 0 | |
| 2025-11-05 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.4000 | $0.4600 | 0 | |
| 2025-11-04 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.4200 | $0.4600 | 0 | |
| 2025-11-03 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.4200 | $0.4600 | 0 | |
| 2025-10-31 | 5DS.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4000 | $0.4500 | 7,300 | |
| 2025-10-30 | 5DS.SI | SGD | $0.4550 | $0.0000 | $0.0000 | $0.4400 | $0.4600 | 0 | |
| 2025-10-29 | 5DS.SI | SGD | $0.4550 | $0.4550 | $0.4550 | $0.4150 | $0.4600 | 1,000 | |
| 2025-10-28 | 5DS.SI | SGD | $0.4450 | $0.0000 | $0.0000 | $0.4400 | $0.4600 | 0 | |
| 2025-10-27 | 5DS.SI | SGD | $0.4450 | $0.4450 | $0.4550 | $0.4400 | $0.4600 | 10,100 | |
| 2025-10-24 | 5DS.SI | SGD | $0.4500 | $0.4500 | $0.4500 | $0.4050 | $0.4550 | 6,900 | |
| 2025-10-23 | 5DS.SI | SGD | $0.4500 | $0.4500 | $0.4500 | $0.4350 | $0.4500 | 7,900 | |
| 2025-10-22 | 5DS.SI | SGD | $0.4400 | $0.4400 | $0.4400 | $0.4200 | $0.4500 | 400 | |
| 2025-10-21 | 5DS.SI | SGD | $0.4500 | $0.0000 | $0.0000 | $0.4050 | $0.4500 | 0 | |
| 2025-10-17 | 5DS.SI | SGD | $0.4500 | $0.0000 | $0.0000 | $0.4350 | $0.4500 | 0 | |
| 2025-10-16 | 5DS.SI | SGD | $0.4500 | $0.0000 | $0.0000 | $0.4100 | $0.4500 | 0 | |
| 2025-10-15 | 5DS.SI | SGD | $0.4500 | $0.4400 | $0.4500 | $0.4400 | $0.4500 | 10,800 | |
| 2025-10-14 | 5DS.SI | SGD | $0.4350 | $0.4250 | $0.4350 | $0.3850 | $0.4400 | 20,100 | |
| 2025-10-13 | 5DS.SI | SGD | $0.4400 | $0.4350 | $0.4400 | $0.4400 | $0.4550 | 26,000 | |
| 2025-10-10 | 5DS.SI | SGD | $0.4600 | $0.0000 | $0.0000 | $0.4250 | $0.4600 | 0 | |
| 2025-10-09 | 5DS.SI | SGD | $0.4600 | $0.0000 | $0.0000 | $0.4250 | $0.4600 | 0 | |
| 2025-10-08 | 5DS.SI | SGD | $0.4600 | $0.0000 | $0.0000 | $0.4250 | $0.0000 | 200,000 | |
| 2025-10-07 | 5DS.SI | SGD | $0.4600 | $0.4550 | $0.4600 | $0.4250 | $0.4600 | 600 | |
| 2025-10-06 | 5DS.SI | SGD | $0.4550 | $0.4550 | $0.4600 | $0.4250 | $0.4550 | 11,000 |