Figtree
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-04 | 5F4.SI | SGD | $0.0370 | $0.0370 | $0.0420 | $0.0340 | $0.0420 | 248,000 | |
| 2026-03-03 | 5F4.SI | SGD | $0.0450 | $0.0450 | $0.0470 | $0.0450 | $0.0470 | 381,100 | |
| 2026-03-02 | 5F4.SI | SGD | $0.0460 | $0.0460 | $0.0480 | $0.0460 | $0.0500 | 800,000 | |
| 2026-02-27 | 5F4.SI | SGD | $0.0490 | $0.0490 | $0.0490 | $0.0480 | $0.0500 | 325,000 | |
| 2026-02-26 | 5F4.SI | SGD | $0.0500 | $0.0490 | $0.0510 | $0.0490 | $0.0510 | 1,573,100 | |
| 2026-02-25 | 5F4.SI | SGD | $0.0500 | $0.0500 | $0.0530 | $0.0500 | $0.0510 | 696,900 | |
| 2026-02-24 | 5F4.SI | SGD | $0.0520 | $0.0500 | $0.0530 | $0.0500 | $0.0520 | 1,826,500 | |
| 2026-02-23 | 5F4.SI | SGD | $0.0500 | $0.0500 | $0.0510 | $0.0490 | $0.0510 | 680,000 | |
| 2026-02-20 | 5F4.SI | SGD | $0.0510 | $0.0510 | $0.0560 | $0.0510 | $0.0520 | 1,511,700 | |
| 2026-02-19 | 5F4.SI | SGD | $0.0540 | $0.0480 | $0.0540 | $0.0540 | $0.0550 | 6,555,900 | |
| 2026-02-16 | 5F4.SI | SGD | $0.0500 | $0.0000 | $0.0000 | $0.0480 | $0.0500 | 0 | |
| 2026-02-13 | 5F4.SI | SGD | $0.0500 | $0.0480 | $0.0540 | $0.0480 | $0.0500 | 615,100 | |
| 2026-02-12 | 5F4.SI | SGD | $0.0520 | $0.0500 | $0.0520 | $0.0500 | $0.0540 | 1,970,000 | |
| 2026-02-11 | 5F4.SI | SGD | $0.0520 | $0.0520 | $0.0550 | $0.0520 | $0.0550 | 323,900 | |
| 2026-02-10 | 5F4.SI | SGD | $0.0560 | $0.0000 | $0.0000 | $0.0520 | $0.0560 | 0 | |
| 2026-02-09 | 5F4.SI | SGD | $0.0560 | $0.0560 | $0.0580 | $0.0530 | $0.0570 | 350,000 | |
| 2026-02-06 | 5F4.SI | SGD | $0.0560 | $0.0550 | $0.0600 | $0.0550 | $0.0560 | 2,575,800 | |
| 2026-02-05 | 5F4.SI | SGD | $0.0580 | $0.0500 | $0.0580 | $0.0560 | $0.0580 | 3,625,700 | |
| 2026-02-04 | 5F4.SI | SGD | $0.0490 | $0.0490 | $0.0500 | $0.0490 | $0.0510 | 250,000 | |
| 2026-02-03 | 5F4.SI | SGD | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $0.0510 | 419,000 | |
| 2026-02-02 | 5F4.SI | SGD | $0.0490 | $0.0490 | $0.0500 | $0.0490 | $0.0500 | 214,000 | |
| 2026-01-30 | 5F4.SI | SGD | $0.0500 | $0.0500 | $0.0520 | $0.0500 | $0.0510 | 1,509,900 | |
| 2026-01-29 | 5F4.SI | SGD | $0.0520 | $0.0520 | $0.0560 | $0.0510 | $0.0520 | 920,100 | |
| 2026-01-28 | 5F4.SI | SGD | $0.0570 | $0.0570 | $0.0570 | $0.0560 | $0.0580 | 100,000 | |
| 2026-01-27 | 5F4.SI | SGD | $0.0580 | $0.0570 | $0.0600 | $0.0580 | $0.0590 | 708,800 | |
| 2026-01-26 | 5F4.SI | SGD | $0.0600 | $0.0590 | $0.0640 | $0.0580 | $0.0590 | 2,326,300 | |
| 2026-01-23 | 5F4.SI | SGD | $0.0600 | $0.0550 | $0.0620 | $0.0590 | $0.0600 | 15,073,500 | |
| 2026-01-22 | 5F4.SI | SGD | $0.0520 | $0.0480 | $0.0520 | $0.0520 | $0.0530 | 4,670,700 | |
| 2026-01-21 | 5F4.SI | SGD | $0.0500 | $0.0480 | $0.0510 | $0.0480 | $0.0500 | 763,400 | |
| 2026-01-20 | 5F4.SI | SGD | $0.0520 | $0.0470 | $0.0530 | $0.0490 | $0.0500 | 1,026,500 | |
| 2026-01-19 | 5F4.SI | SGD | $0.0480 | $0.0480 | $0.0510 | $0.0480 | $0.0500 | 1,690,500 | |
| 2026-01-16 | 5F4.SI | SGD | $0.0510 | $0.0460 | $0.0530 | $0.0510 | $0.0520 | 3,659,900 | |
| 2026-01-15 | 5F4.SI | SGD | $0.0470 | $0.0470 | $0.0490 | $0.0480 | $0.0490 | 452,800 | |
| 2026-01-14 | 5F4.SI | SGD | $0.0520 | $0.0500 | $0.0540 | $0.0480 | $0.0520 | 519,400 | |
| 2026-01-13 | 5F4.SI | SGD | $0.0540 | $0.0430 | $0.0570 | $0.0540 | $0.0550 | 14,579,800 | |
| 2026-01-12 | 5F4.SI | SGD | $0.0420 | $0.0400 | $0.0420 | $0.0410 | $0.0420 | 775,000 | |
| 2026-01-09 | 5F4.SI | SGD | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $0.0420 | 235,000 | |
| 2026-01-08 | 5F4.SI | SGD | $0.0410 | $0.0410 | $0.0420 | $0.0410 | $0.0420 | 314,200 | |
| 2026-01-07 | 5F4.SI | SGD | $0.0430 | $0.0430 | $0.0450 | $0.0420 | $0.0430 | 1,193,300 | |
| 2026-01-06 | 5F4.SI | SGD | $0.0430 | $0.0430 | $0.0430 | $0.0420 | $0.0440 | 830,000 | |
| 2026-01-05 | 5F4.SI | SGD | $0.0430 | $0.0430 | $0.0440 | $0.0430 | $0.0440 | 588,300 | |
| 2026-01-02 | 5F4.SI | SGD | $0.0440 | $0.0420 | $0.0470 | $0.0440 | $0.0450 | 1,246,900 | |
| 2025-12-31 | 5F4.SI | SGD | $0.0440 | $0.0410 | $0.0440 | $0.0420 | $0.0440 | 50,100 | |
| 2025-12-30 | 5F4.SI | SGD | $0.0450 | $0.0000 | $0.0000 | $0.0420 | $0.0450 | 0 | |
| 2025-12-29 | 5F4.SI | SGD | $0.0450 | $0.0430 | $0.0460 | $0.0450 | $0.0460 | 2,822,700 | |
| 2025-12-26 | 5F4.SI | SGD | $0.0430 | $0.0430 | $0.0450 | $0.0420 | $0.0430 | 1,150,000 | |
| 2025-12-24 | 5F4.SI | SGD | $0.0430 | $0.0430 | $0.0440 | $0.0430 | $0.0440 | 468,900 | |
| 2025-12-23 | 5F4.SI | SGD | $0.0430 | $0.0430 | $0.0440 | $0.0430 | $0.0440 | 360,100 | |
| 2025-12-22 | 5F4.SI | SGD | $0.0440 | $0.0430 | $0.0440 | $0.0430 | $0.0440 | 436,700 | |
| 2025-12-19 | 5F4.SI | SGD | $0.0440 | $0.0440 | $0.0450 | $0.0440 | $0.0450 | 304,500 |