Ntegrator Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-12-10 | 5HC.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0070 | $0.0080 | 0 | |
| 2021-12-09 | 5HC.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 200,300 | |
| 2021-12-08 | 5HC.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 1,022,000 | |
| 2021-12-07 | 5HC.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 243,200 | |
| 2021-12-06 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0070 | $0.0080 | 20,000 | |
| 2021-12-03 | 5HC.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 2,116,800 | |
| 2021-12-02 | 5HC.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 19,978,300 | |
| 2021-12-01 | 5HC.SI | SGD | $0.0070 | $0.0070 | $0.0070 | $0.0070 | $0.0080 | 1,125,000 | |
| 2021-11-30 | 5HC.SI | SGD | $0.0070 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 1,789,300 | |
| 2021-11-29 | 5HC.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 2,504,000 | |
| 2021-11-26 | 5HC.SI | SGD | $0.0070 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 7,130,100 | |
| 2021-11-25 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0070 | $0.0080 | 19,821,200 | |
| 2021-11-24 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 1,253,200 | |
| 2021-11-23 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0090 | 1,243,100 | |
| 2021-11-22 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0090 | 70,000 | |
| 2021-11-19 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 302,100 | |
| 2021-11-18 | 5HC.SI | SGD | $0.0100 | $0.0080 | $0.0100 | $0.0090 | $0.0100 | 5,020,600 | |
| 2021-11-17 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0090 | $0.0100 | 7,976,100 | |
| 2021-11-16 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 4,673,100 | |
| 2021-11-15 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0090 | $0.0100 | 1,600,000 | |
| 2021-11-12 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0100 | 2,829,800 | |
| 2021-11-11 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0100 | 2,680,500 | |
| 2021-11-10 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0100 | $0.0090 | $0.0100 | 10,607,100 | |
| 2021-11-09 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 1,480,500 | |
| 2021-11-08 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 4,931,300 | |
| 2021-11-05 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 4,059,500 | |
| 2021-11-03 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0100 | $0.0080 | $0.0090 | 6,621,200 | |
| 2021-11-02 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0090 | $0.0100 | 2,329,000 | |
| 2021-11-01 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0100 | $0.0090 | $0.0100 | 12,376,700 | |
| 2021-10-29 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 3,785,900 | |
| 2021-10-28 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 1,942,300 | |
| 2021-10-27 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0100 | $0.0080 | $0.0090 | 21,425,700 | |
| 2021-10-26 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 1,569,200 | |
| 2021-10-25 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 6,811,500 | |
| 2021-10-22 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0100 | $0.0080 | $0.0090 | 15,327,900 | |
| 2021-10-21 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0100 | $0.0090 | $0.0100 | 37,337,600 | |
| 2021-10-20 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0090 | $0.0070 | 0 | |
| 2021-10-19 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0090 | $0.0070 | 0 | |
| 2021-10-18 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0100 | $0.0080 | 0 | |
| 2021-10-15 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0100 | $0.0080 | $0.0090 | 63,162,900 | |
| 2021-10-14 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 1,835,200 | |
| 2021-10-13 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0110 | $0.0090 | $0.0100 | 35,292,200 | |
| 2021-10-12 | 5HC.SI | SGD | $0.0100 | $0.0100 | $0.0150 | $0.0090 | $0.0100 | 134,666,000 | |
| 2021-10-11 | 5HC.SI | SGD | $0.0140 | $0.0000 | $0.0000 | $0.0150 | $0.0140 | 0 | |
| 2021-10-08 | 5HC.SI | SGD | $0.0140 | $0.0000 | $0.0000 | $0.0150 | $0.0140 | 0 | |
| 2021-10-07 | 5HC.SI | SGD | $0.0140 | $0.0000 | $0.0000 | $0.0140 | $0.0120 | 0 | |
| 2021-10-06 | 5HC.SI | SGD | $0.0140 | $0.0140 | $0.0170 | $0.0140 | $0.0150 | 48,072,200 | |
| 2021-10-05 | 5HC.SI | SGD | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $0.0140 | 1,875,900 | |
| 2021-10-04 | 5HC.SI | SGD | $0.0130 | $0.0120 | $0.0140 | $0.0130 | $0.0140 | 6,910,400 | |
| 2021-10-01 | 5HC.SI | SGD | $0.0120 | $0.0120 | $0.0130 | $0.0120 | $0.0130 | 1,870,900 |