Figtree
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5F4.SI | SGD | $0.0450 | $0.0430 | $0.0460 | $0.0440 | $0.0450 | 3,030,400 | |
| 2025-12-17 | 5F4.SI | SGD | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $0.0440 | 156,100 | |
| 2025-12-16 | 5F4.SI | SGD | $0.0420 | $0.0420 | $0.0430 | $0.0420 | $0.0430 | 320,900 | |
| 2025-12-15 | 5F4.SI | SGD | $0.0420 | $0.0420 | $0.0430 | $0.0420 | $0.0440 | 405,900 | |
| 2025-12-12 | 5F4.SI | SGD | $0.0420 | $0.0390 | $0.0430 | $0.0420 | $0.0430 | 2,279,800 | |
| 2025-12-11 | 5F4.SI | SGD | $0.0400 | $0.0000 | $0.0000 | $0.0390 | $0.0410 | 0 | |
| 2025-12-10 | 5F4.SI | SGD | $0.0400 | $0.0400 | $0.0400 | $0.0390 | $0.0410 | 200,000 | |
| 2025-12-09 | 5F4.SI | SGD | $0.0410 | $0.0410 | $0.0430 | $0.0410 | $0.0440 | 353,300 | |
| 2025-12-08 | 5F4.SI | SGD | $0.0410 | $0.0390 | $0.0430 | $0.0410 | $0.0430 | 2,468,000 | |
| 2025-12-05 | 5F4.SI | SGD | $0.0370 | $0.0370 | $0.0390 | $0.0370 | $0.0420 | 202,800 | |
| 2025-12-04 | 5F4.SI | SGD | $0.0390 | $0.0390 | $0.0430 | $0.0390 | $0.0410 | 260,100 | |
| 2025-12-03 | 5F4.SI | SGD | $0.0430 | $0.0400 | $0.0430 | $0.0400 | $0.0430 | 249,900 | |
| 2025-12-02 | 5F4.SI | SGD | $0.0420 | $0.0400 | $0.0440 | $0.0400 | $0.0420 | 280,100 | |
| 2025-12-01 | 5F4.SI | SGD | $0.0420 | $0.0420 | $0.0450 | $0.0410 | $0.0420 | 1,070,500 | |
| 2025-11-28 | 5F4.SI | SGD | $0.0450 | $0.0440 | $0.0490 | $0.0450 | $0.0460 | 3,184,200 | |
| 2025-11-27 | 5F4.SI | SGD | $0.0450 | $0.0440 | $0.0490 | $0.0440 | $0.0450 | 1,339,300 | |
| 2025-11-26 | 5F4.SI | SGD | $0.0450 | $0.0450 | $0.0490 | $0.0440 | $0.0460 | 2,037,400 | |
| 2025-11-25 | 5F4.SI | SGD | $0.0460 | $0.0440 | $0.0520 | $0.0460 | $0.0470 | 6,412,300 | |
| 2025-11-24 | 5F4.SI | SGD | $0.0440 | $0.0430 | $0.0440 | $0.0430 | $0.0440 | 75,300 | |
| 2025-11-21 | 5F4.SI | SGD | $0.0460 | $0.0440 | $0.0460 | $0.0440 | $0.0460 | 301,200 | |
| 2025-11-20 | 5F4.SI | SGD | $0.0460 | $0.0450 | $0.0490 | $0.0450 | $0.0470 | 1,129,900 | |
| 2025-11-19 | 5F4.SI | SGD | $0.0470 | $0.0430 | $0.0500 | $0.0460 | $0.0470 | 8,143,800 | |
| 2025-11-18 | 5F4.SI | SGD | $0.0400 | $0.0380 | $0.0430 | $0.0380 | $0.0400 | 229,200 | |
| 2025-11-17 | 5F4.SI | SGD | $0.0390 | $0.0380 | $0.0440 | $0.0390 | $0.0400 | 749,700 | |
| 2025-11-14 | 5F4.SI | SGD | $0.0420 | $0.0410 | $0.0440 | $0.0420 | $0.0440 | 1,748,000 | |
| 2025-11-13 | 5F4.SI | SGD | $0.0440 | $0.0420 | $0.0460 | $0.0440 | $0.0460 | 2,586,100 | |
| 2025-11-12 | 5F4.SI | SGD | $0.0420 | $0.0410 | $0.0460 | $0.0420 | $0.0430 | 715,000 | |
| 2025-11-11 | 5F4.SI | SGD | $0.0420 | $0.0420 | $0.0460 | $0.0420 | $0.0480 | 1,042,000 | |
| 2025-11-10 | 5F4.SI | SGD | $0.0460 | $0.0400 | $0.0490 | $0.0450 | $0.0470 | 2,532,800 | |
| 2025-11-07 | 5F4.SI | SGD | $0.0430 | $0.0420 | $0.0480 | $0.0430 | $0.0470 | 2,197,700 | |
| 2025-11-06 | 5F4.SI | SGD | $0.0530 | $0.0510 | $0.0540 | $0.0510 | $0.0550 | 131,700 | |
| 2025-11-05 | 5F4.SI | SGD | $0.0570 | $0.0420 | $0.0590 | $0.0560 | $0.0570 | 4,783,800 | |
| 2025-11-04 | 5F4.SI | SGD | $0.0520 | $0.0480 | $0.0570 | $0.0500 | $0.0520 | 2,618,400 | |
| 2025-11-03 | 5F4.SI | SGD | $0.0550 | $0.0350 | $0.0630 | $0.0550 | $0.0560 | 43,198,700 | |
| 2025-10-31 | 5F4.SI | SGD | $0.0300 | $0.0280 | $0.0320 | $0.0300 | $0.0310 | 6,130,700 | |
| 2025-10-30 | 5F4.SI | SGD | $0.0250 | $0.0000 | $0.0000 | $0.0240 | $0.0280 | 0 | |
| 2025-10-29 | 5F4.SI | SGD | $0.0250 | $0.0250 | $0.0290 | $0.0250 | $0.0260 | 170,500 | |
| 2025-10-28 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0240 | $0.0280 | 0 | |
| 2025-10-27 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0240 | $0.0270 | 0 | |
| 2025-10-24 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0240 | $0.0270 | 0 | |
| 2025-10-23 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0220 | $0.0280 | 0 | |
| 2025-10-22 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0220 | $0.0280 | 0 | |
| 2025-10-21 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0220 | $0.0280 | 0 | |
| 2025-10-17 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0220 | $0.0280 | 0 | |
| 2025-10-16 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0230 | $0.0280 | 0 | |
| 2025-10-15 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0220 | $0.0280 | 0 | |
| 2025-10-14 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0210 | $0.0280 | 0 | |
| 2025-10-13 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0210 | $0.0280 | 0 | |
| 2025-10-10 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0210 | $0.0280 | 0 | |
| 2025-10-09 | 5F4.SI | SGD | $0.0270 | $0.0000 | $0.0000 | $0.0210 | $0.0280 | 0 |