Ntegrator Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-02-27 | 5HC.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 4,720,000 | |
| 2020-02-26 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0080 | $0.0090 | 1,787,000 | |
| 2020-02-25 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 1,939,800 | |
| 2020-02-24 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 15,186,300 | |
| 2020-02-21 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0110 | $0.0080 | $0.0090 | 36,930,500 | |
| 2020-02-20 | 5HC.SI | SGD | $0.0100 | $0.0100 | $0.0100 | $0.0090 | $0.0100 | 195,000 | |
| 2020-02-19 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 10,700,100 | |
| 2020-02-18 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 6,720,200 | |
| 2020-02-17 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 75,999,000 | |
| 2020-02-14 | 5HC.SI | SGD | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $0.0130 | 4,431,000 | |
| 2020-02-13 | 5HC.SI | SGD | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $0.0130 | 10,665,000 | |
| 2020-02-12 | 5HC.SI | SGD | $0.0120 | $0.0120 | $0.0130 | $0.0120 | $0.0130 | 9,481,100 | |
| 2020-02-11 | 5HC.SI | SGD | $0.0120 | $0.0110 | $0.0120 | $0.0110 | $0.0120 | 12,410,000 | |
| 2020-02-10 | 5HC.SI | SGD | $0.0120 | $0.0120 | $0.0130 | $0.0110 | $0.0120 | 16,407,500 | |
| 2020-02-07 | 5HC.SI | SGD | $0.0120 | $0.0120 | $0.0130 | $0.0120 | $0.0130 | 27,435,100 | |
| 2020-02-06 | 5HC.SI | SGD | $0.0130 | $0.0130 | $0.0130 | $0.0120 | $0.0130 | 13,855,000 | |
| 2020-02-05 | 5HC.SI | SGD | $0.0130 | $0.0120 | $0.0150 | $0.0130 | $0.0140 | 54,074,500 | |
| 2020-02-04 | 5HC.SI | SGD | $0.0120 | $0.0110 | $0.0130 | $0.0110 | $0.0120 | 43,827,600 | |
| 2020-02-03 | 5HC.SI | SGD | $0.0100 | $0.0100 | $0.0110 | $0.0100 | $0.0110 | 10,451,000 | |
| 2020-01-31 | 5HC.SI | SGD | $0.0110 | $0.0110 | $0.0130 | $0.0110 | $0.0120 | 20,102,500 | |
| 2020-01-30 | 5HC.SI | SGD | $0.0110 | $0.0110 | $0.0130 | $0.0110 | $0.0120 | 47,654,200 | |
| 2020-01-29 | 5HC.SI | SGD | $0.0120 | $0.0110 | $0.0120 | $0.0110 | $0.0120 | 31,124,100 | |
| 2020-01-28 | 5HC.SI | SGD | $0.0110 | $0.0110 | $0.0130 | $0.0110 | $0.0120 | 34,411,700 | |
| 2020-01-24 | 5HC.SI | SGD | $0.0140 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | 11,487,600 | |
| 2020-01-23 | 5HC.SI | SGD | $0.0150 | $0.0140 | $0.0170 | $0.0140 | $0.0150 | 61,653,700 | |
| 2020-01-22 | 5HC.SI | SGD | $0.0150 | $0.0130 | $0.0160 | $0.0150 | $0.0160 | 63,001,400 | |
| 2020-01-21 | 5HC.SI | SGD | $0.0130 | $0.0130 | $0.0160 | $0.0130 | $0.0140 | 73,442,700 | |
| 2020-01-20 | 5HC.SI | SGD | $0.0150 | $0.0100 | $0.0180 | $0.0150 | $0.0160 | 234,856,700 | |
| 2020-01-17 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0100 | $0.0090 | $0.0100 | 25,317,500 | |
| 2020-01-16 | 5HC.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0070 | $0.0080 | 0 | |
| 2020-01-15 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0070 | $0.0080 | 1,000,000 | |
| 2020-01-14 | 5HC.SI | SGD | $0.0070 | $0.0070 | $0.0080 | $0.0070 | $0.0090 | 6,750,100 | |
| 2020-01-13 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 7,726,000 | |
| 2020-01-10 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 5,500,100 | |
| 2020-01-09 | 5HC.SI | SGD | $0.0090 | $0.0070 | $0.0090 | $0.0080 | $0.0090 | 12,846,600 | |
| 2020-01-08 | 5HC.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0070 | $0.0080 | 0 | |
| 2020-01-07 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0070 | $0.0080 | 1,550,000 | |
| 2020-01-06 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 4,747,100 | |
| 2020-01-03 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0070 | $0.0080 | 17,022,000 | |
| 2020-01-02 | 5HC.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 1,771,300 |