SingHaiyi
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-17 | 5H0.SI | SGD | $0.0700 | $0.0680 | $0.0710 | $0.0670 | $0.0700 | 241,200 | |
| 2020-04-16 | 5H0.SI | SGD | $0.0710 | $0.0700 | $0.0710 | $0.0680 | $0.0710 | 83,000 | |
| 2020-04-15 | 5H0.SI | SGD | $0.0680 | $0.0680 | $0.0730 | $0.0660 | $0.0680 | 56,000 | |
| 2020-04-14 | 5H0.SI | SGD | $0.0730 | $0.0680 | $0.0730 | $0.0700 | $0.0720 | 1,285,100 | |
| 2020-04-13 | 5H0.SI | SGD | $0.0680 | $0.0620 | $0.0680 | $0.0640 | $0.0670 | 111,100 | |
| 2020-04-09 | 5H0.SI | SGD | $0.0670 | $0.0650 | $0.0700 | $0.0660 | $0.0690 | 257,200 | |
| 2020-04-08 | 5H0.SI | SGD | $0.0720 | $0.0000 | $0.0000 | $0.0640 | $0.0700 | 0 | |
| 2020-04-07 | 5H0.SI | SGD | $0.0720 | $0.0680 | $0.0720 | $0.0640 | $0.0710 | 60,000 | |
| 2020-04-06 | 5H0.SI | SGD | $0.0690 | $0.0000 | $0.0000 | $0.0630 | $0.0660 | 0 | |
| 2020-04-03 | 5H0.SI | SGD | $0.0690 | $0.0610 | $0.0790 | $0.0620 | $0.0680 | 381,600 | |
| 2020-04-02 | 5H0.SI | SGD | $0.0690 | $0.0660 | $0.0690 | $0.0630 | $0.0690 | 85,300 | |
| 2020-04-01 | 5H0.SI | SGD | $0.0660 | $0.0660 | $0.0660 | $0.0620 | $0.0660 | 2,700 | |
| 2020-03-31 | 5H0.SI | SGD | $0.0650 | $0.0620 | $0.0650 | $0.0620 | $0.0650 | 352,400 | |
| 2020-03-30 | 5H0.SI | SGD | $0.0620 | $0.0620 | $0.0630 | $0.0620 | $0.0640 | 45,200 | |
| 2020-03-27 | 5H0.SI | SGD | $0.0690 | $0.0660 | $0.0690 | $0.0660 | $0.0690 | 10,000 | |
| 2020-03-26 | 5H0.SI | SGD | $0.0660 | $0.0640 | $0.0660 | $0.0640 | $0.0660 | 232,200 | |
| 2020-03-25 | 5H0.SI | SGD | $0.0660 | $0.0650 | $0.0750 | $0.0660 | $0.0680 | 242,400 | |
| 2020-03-24 | 5H0.SI | SGD | $0.0690 | $0.0630 | $0.0690 | $0.0630 | $0.0690 | 105,200 | |
| 2020-03-23 | 5H0.SI | SGD | $0.0630 | $0.0620 | $0.0700 | $0.0620 | $0.0630 | 38,300 | |
| 2020-03-20 | 5H0.SI | SGD | $0.0700 | $0.0610 | $0.0700 | $0.0630 | $0.0700 | 659,900 | |
| 2020-03-19 | 5H0.SI | SGD | $0.0660 | $0.0620 | $0.0690 | $0.0650 | $0.0660 | 469,000 | |
| 2020-03-18 | 5H0.SI | SGD | $0.0700 | $0.0670 | $0.0710 | $0.0690 | $0.0700 | 955,900 | |
| 2020-03-17 | 5H0.SI | SGD | $0.0700 | $0.0680 | $0.0760 | $0.0690 | $0.0700 | 2,391,200 | |
| 2020-03-16 | 5H0.SI | SGD | $0.0700 | $0.0680 | $0.0760 | $0.0700 | $0.0720 | 2,154,400 | |
| 2020-03-13 | 5H0.SI | SGD | $0.0760 | $0.0700 | $0.0760 | $0.0750 | $0.0760 | 1,559,900 | |
| 2020-03-12 | 5H0.SI | SGD | $0.0780 | $0.0740 | $0.0790 | $0.0770 | $0.0780 | 1,582,100 | |
| 2020-03-11 | 5H0.SI | SGD | $0.0790 | $0.0790 | $0.0800 | $0.0790 | $0.0810 | 208,000 | |
| 2020-03-10 | 5H0.SI | SGD | $0.0820 | $0.0810 | $0.0840 | $0.0810 | $0.0820 | 362,100 | |
| 2020-03-09 | 5H0.SI | SGD | $0.0840 | $0.0810 | $0.0850 | $0.0810 | $0.0840 | 1,625,700 | |
| 2020-03-06 | 5H0.SI | SGD | $0.0860 | $0.0820 | $0.0860 | $0.0820 | $0.0860 | 161,300 | |
| 2020-03-05 | 5H0.SI | SGD | $0.0840 | $0.0840 | $0.0870 | $0.0830 | $0.0840 | 61,400 | |
| 2020-03-04 | 5H0.SI | SGD | $0.0830 | $0.0830 | $0.0860 | $0.0830 | $0.0870 | 36,500 | |
| 2020-03-03 | 5H0.SI | SGD | $0.0840 | $0.0000 | $0.0000 | $0.0850 | $0.0870 | 0 | |
| 2020-03-02 | 5H0.SI | SGD | $0.0840 | $0.0840 | $0.0850 | $0.0840 | $0.0860 | 66,500 | |
| 2020-02-28 | 5H0.SI | SGD | $0.0840 | $0.0830 | $0.0890 | $0.0840 | $0.0860 | 722,100 | |
| 2020-02-27 | 5H0.SI | SGD | $0.0890 | $0.0880 | $0.0900 | $0.0860 | $0.0890 | 204,700 | |
| 2020-02-26 | 5H0.SI | SGD | $0.0900 | $0.0880 | $0.0900 | $0.0860 | $0.0900 | 234,000 | |
| 2020-02-25 | 5H0.SI | SGD | $0.0890 | $0.0860 | $0.0890 | $0.0850 | $0.0890 | 321,000 | |
| 2020-02-24 | 5H0.SI | SGD | $0.0890 | $0.0820 | $0.0890 | $0.0850 | $0.0890 | 949,200 | |
| 2020-02-21 | 5H0.SI | SGD | $0.0870 | $0.0870 | $0.0890 | $0.0870 | $0.0880 | 421,300 | |
| 2020-02-20 | 5H0.SI | SGD | $0.0890 | $0.0890 | $0.0890 | $0.0880 | $0.0890 | 200,000 | |
| 2020-02-19 | 5H0.SI | SGD | $0.0900 | $0.0880 | $0.0900 | $0.0880 | $0.0900 | 638,000 | |
| 2020-02-18 | 5H0.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0890 | $0.0900 | 340,000 | |
| 2020-02-17 | 5H0.SI | SGD | $0.0910 | $0.0880 | $0.0920 | $0.0880 | $0.0900 | 2,019,700 | |
| 2020-02-14 | 5H0.SI | SGD | $0.0910 | $0.0890 | $0.0910 | $0.0900 | $0.0910 | 679,300 | |
| 2020-02-13 | 5H0.SI | SGD | $0.0900 | $0.0890 | $0.0920 | $0.0890 | $0.0900 | 753,400 | |
| 2020-02-12 | 5H0.SI | SGD | $0.0910 | $0.0910 | $0.0920 | $0.0900 | $0.0910 | 465,600 | |
| 2020-02-11 | 5H0.SI | SGD | $0.0910 | $0.0880 | $0.0910 | $0.0890 | $0.0910 | 407,700 | |
| 2020-02-10 | 5H0.SI | SGD | $0.0900 | $0.0860 | $0.0900 | $0.0880 | $0.0890 | 1,143,800 | |
| 2020-02-07 | 5H0.SI | SGD | $0.0870 | $0.0870 | $0.0890 | $0.0870 | $0.0880 | 485,000 |