Adventus
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-09 | 5EF.SI | SGD | $0.0170 | $0.0170 | $0.0180 | $0.0170 | $0.0180 | 1,540,700 | |
| 2021-02-08 | 5EF.SI | SGD | $0.0180 | $0.0170 | $0.0180 | $0.0180 | $0.0190 | 7,420,000 | |
| 2021-02-05 | 5EF.SI | SGD | $0.0190 | $0.0180 | $0.0200 | $0.0180 | $0.0190 | 24,619,000 | |
| 2021-02-04 | 5EF.SI | SGD | $0.0180 | $0.0180 | $0.0180 | $0.0170 | $0.0190 | 1,620,000 | |
| 2021-02-03 | 5EF.SI | SGD | $0.0180 | $0.0180 | $0.0190 | $0.0180 | $0.0190 | 8,797,900 | |
| 2021-02-02 | 5EF.SI | SGD | $0.0180 | $0.0180 | $0.0190 | $0.0180 | $0.0190 | 1,730,300 | |
| 2021-02-01 | 5EF.SI | SGD | $0.0180 | $0.0180 | $0.0190 | $0.0180 | $0.0190 | 6,903,400 | |
| 2021-01-29 | 5EF.SI | SGD | $0.0180 | $0.0170 | $0.0190 | $0.0170 | $0.0180 | 19,206,500 | |
| 2021-01-28 | 5EF.SI | SGD | $0.0190 | $0.0190 | $0.0200 | $0.0190 | $0.0200 | 5,331,700 | |
| 2021-01-27 | 5EF.SI | SGD | $0.0200 | $0.0200 | $0.0210 | $0.0200 | $0.0210 | 6,317,900 | |
| 2021-01-26 | 5EF.SI | SGD | $0.0200 | $0.0200 | $0.0210 | $0.0200 | $0.0210 | 12,982,400 | |
| 2021-01-25 | 5EF.SI | SGD | $0.0210 | $0.0200 | $0.0230 | $0.0210 | $0.0220 | 30,758,400 | |
| 2021-01-22 | 5EF.SI | SGD | $0.0210 | $0.0190 | $0.0220 | $0.0200 | $0.0210 | 19,531,400 | |
| 2021-01-21 | 5EF.SI | SGD | $0.0190 | $0.0190 | $0.0210 | $0.0190 | $0.0200 | 12,365,300 | |
| 2021-01-20 | 5EF.SI | SGD | $0.0200 | $0.0200 | $0.0210 | $0.0200 | $0.0210 | 7,857,900 | |
| 2021-01-19 | 5EF.SI | SGD | $0.0220 | $0.0200 | $0.0220 | $0.0210 | $0.0220 | 6,897,700 | |
| 2021-01-18 | 5EF.SI | SGD | $0.0210 | $0.0210 | $0.0220 | $0.0200 | $0.0210 | 7,366,800 | |
| 2021-01-15 | 5EF.SI | SGD | $0.0220 | $0.0220 | $0.0240 | $0.0210 | $0.0220 | 35,502,400 | |
| 2021-01-14 | 5EF.SI | SGD | $0.0220 | $0.0200 | $0.0220 | $0.0210 | $0.0220 | 40,451,600 | |
| 2021-01-13 | 5EF.SI | SGD | $0.0190 | $0.0190 | $0.0200 | $0.0190 | $0.0200 | 4,287,400 | |
| 2021-01-12 | 5EF.SI | SGD | $0.0200 | $0.0190 | $0.0200 | $0.0190 | $0.0200 | 11,560,300 | |
| 2021-01-11 | 5EF.SI | SGD | $0.0200 | $0.0200 | $0.0210 | $0.0190 | $0.0200 | 7,905,900 | |
| 2021-01-08 | 5EF.SI | SGD | $0.0210 | $0.0190 | $0.0210 | $0.0200 | $0.0210 | 19,570,000 | |
| 2021-01-07 | 5EF.SI | SGD | $0.0190 | $0.0190 | $0.0210 | $0.0190 | $0.0200 | 17,649,000 | |
| 2021-01-06 | 5EF.SI | SGD | $0.0200 | $0.0170 | $0.0200 | $0.0190 | $0.0200 | 21,947,800 | |
| 2021-01-05 | 5EF.SI | SGD | $0.0180 | $0.0170 | $0.0180 | $0.0170 | $0.0180 | 2,450,400 | |
| 2021-01-04 | 5EF.SI | SGD | $0.0180 | $0.0170 | $0.0190 | $0.0180 | $0.0190 | 11,560,500 | |
| 2020-12-31 | 5EF.SI | SGD | $0.0180 | $0.0180 | $0.0190 | $0.0170 | $0.0180 | 5,788,500 | |
| 2020-12-30 | 5EF.SI | SGD | $0.0180 | $0.0170 | $0.0190 | $0.0170 | $0.0180 | 5,670,600 | |
| 2020-12-29 | 5EF.SI | SGD | $0.0180 | $0.0180 | $0.0190 | $0.0170 | $0.0180 | 4,382,700 | |
| 2020-12-28 | 5EF.SI | SGD | $0.0190 | $0.0180 | $0.0200 | $0.0180 | $0.0190 | 16,919,500 | |
| 2020-12-24 | 5EF.SI | SGD | $0.0170 | $0.0160 | $0.0190 | $0.0170 | $0.0180 | 8,947,200 | |
| 2020-12-23 | 5EF.SI | SGD | $0.0170 | $0.0160 | $0.0170 | $0.0160 | $0.0170 | 5,787,900 | |
| 2020-12-22 | 5EF.SI | SGD | $0.0170 | $0.0160 | $0.0170 | $0.0150 | $0.0170 | 11,010,200 | |
| 2020-12-21 | 5EF.SI | SGD | $0.0170 | $0.0160 | $0.0190 | $0.0160 | $0.0170 | 15,949,800 | |
| 2020-12-18 | 5EF.SI | SGD | $0.0180 | $0.0180 | $0.0190 | $0.0180 | $0.0190 | 10,668,900 | |
| 2020-12-17 | 5EF.SI | SGD | $0.0190 | $0.0190 | $0.0210 | $0.0190 | $0.0200 | 15,680,200 | |
| 2020-12-16 | 5EF.SI | SGD | $0.0210 | $0.0190 | $0.0210 | $0.0200 | $0.0210 | 15,440,500 | |
| 2020-12-15 | 5EF.SI | SGD | $0.0190 | $0.0180 | $0.0210 | $0.0180 | $0.0190 | 19,622,500 | |
| 2020-12-14 | 5EF.SI | SGD | $0.0200 | $0.0190 | $0.0240 | $0.0190 | $0.0200 | 51,872,400 | |
| 2020-12-11 | 5EF.SI | SGD | $0.0230 | $0.0230 | $0.0260 | $0.0220 | $0.0230 | 33,549,800 | |
| 2020-12-10 | 5EF.SI | SGD | $0.0250 | $0.0240 | $0.0260 | $0.0250 | $0.0260 | 11,696,500 | |
| 2020-12-09 | 5EF.SI | SGD | $0.0250 | $0.0250 | $0.0270 | $0.0250 | $0.0260 | 9,057,400 | |
| 2020-12-08 | 5EF.SI | SGD | $0.0260 | $0.0260 | $0.0280 | $0.0260 | $0.0270 | 42,688,600 | |
| 2020-12-07 | 5EF.SI | SGD | $0.0270 | $0.0260 | $0.0290 | $0.0260 | $0.0270 | 47,160,300 | |
| 2020-12-04 | 5EF.SI | SGD | $0.0250 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 8,232,500 | |
| 2020-12-03 | 5EF.SI | SGD | $0.0250 | $0.0240 | $0.0270 | $0.0250 | $0.0260 | 19,586,300 | |
| 2020-12-02 | 5EF.SI | SGD | $0.0270 | $0.0270 | $0.0310 | $0.0260 | $0.0270 | 80,886,400 | |
| 2020-12-01 | 5EF.SI | SGD | $0.0260 | $0.0250 | $0.0280 | $0.0260 | $0.0270 | 23,289,300 | |
| 2020-11-30 | 5EF.SI | SGD | $0.0260 | $0.0260 | $0.0280 | $0.0260 | $0.0270 | 37,995,500 |