Ntegrator Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-05-07 | 5HC.SI | SGD | $0.0160 | $0.0160 | $0.0160 | $0.0150 | $0.0160 | 4,407,600 | |
| 2021-05-06 | 5HC.SI | SGD | $0.0160 | $0.0160 | $0.0170 | $0.0160 | $0.0170 | 657,000 | |
| 2021-05-05 | 5HC.SI | SGD | $0.0170 | $0.0160 | $0.0170 | $0.0160 | $0.0170 | 4,619,100 | |
| 2021-05-04 | 5HC.SI | SGD | $0.0170 | $0.0150 | $0.0180 | $0.0160 | $0.0170 | 38,447,000 | |
| 2021-05-03 | 5HC.SI | SGD | $0.0160 | $0.0160 | $0.0180 | $0.0160 | $0.0170 | 2,951,300 | |
| 2021-04-30 | 5HC.SI | SGD | $0.0180 | $0.0170 | $0.0180 | $0.0160 | $0.0180 | 6,664,500 | |
| 2021-04-29 | 5HC.SI | SGD | $0.0170 | $0.0160 | $0.0200 | $0.0170 | $0.0180 | 25,398,200 | |
| 2021-04-28 | 5HC.SI | SGD | $0.0190 | $0.0180 | $0.0190 | $0.0180 | $0.0190 | 3,721,600 | |
| 2021-04-27 | 5HC.SI | SGD | $0.0190 | $0.0180 | $0.0210 | $0.0180 | $0.0190 | 72,449,800 | |
| 2021-04-26 | 5HC.SI | SGD | $0.0190 | $0.0180 | $0.0190 | $0.0180 | $0.0190 | 2,477,800 | |
| 2021-04-23 | 5HC.SI | SGD | $0.0190 | $0.0180 | $0.0190 | $0.0180 | $0.0190 | 7,696,500 | |
| 2021-04-22 | 5HC.SI | SGD | $0.0180 | $0.0180 | $0.0190 | $0.0180 | $0.0190 | 45,609,600 | |
| 2021-04-21 | 5HC.SI | SGD | $0.0170 | $0.0170 | $0.0210 | $0.0170 | $0.0180 | 61,826,200 | |
| 2021-04-20 | 5HC.SI | SGD | $0.0190 | $0.0160 | $0.0190 | $0.0180 | $0.0190 | 31,583,700 | |
| 2021-04-19 | 5HC.SI | SGD | $0.0160 | $0.0160 | $0.0170 | $0.0160 | $0.0170 | 17,198,000 | |
| 2021-04-16 | 5HC.SI | SGD | $0.0160 | $0.0160 | $0.0170 | $0.0160 | $0.0170 | 18,754,400 | |
| 2021-04-15 | 5HC.SI | SGD | $0.0170 | $0.0140 | $0.0180 | $0.0160 | $0.0170 | 89,006,700 | |
| 2021-04-14 | 5HC.SI | SGD | $0.0140 | $0.0130 | $0.0140 | $0.0130 | $0.0140 | 19,944,300 | |
| 2021-04-13 | 5HC.SI | SGD | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $0.0130 | 20,000 | |
| 2021-04-12 | 5HC.SI | SGD | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $0.0130 | 11,520,600 | |
| 2021-04-09 | 5HC.SI | SGD | $0.0130 | $0.0120 | $0.0130 | $0.0120 | $0.0130 | 9,301,900 | |
| 2021-04-08 | 5HC.SI | SGD | $0.0120 | $0.0110 | $0.0120 | $0.0120 | $0.0130 | 9,385,100 | |
| 2021-04-07 | 5HC.SI | SGD | $0.0120 | $0.0110 | $0.0120 | $0.0110 | $0.0120 | 1,600,000 | |
| 2021-04-06 | 5HC.SI | SGD | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $0.0120 | 2,800,000 | |
| 2021-04-05 | 5HC.SI | SGD | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $0.0120 | 1,740,000 | |
| 2021-04-01 | 5HC.SI | SGD | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $0.0120 | 180,300 | |
| 2021-03-31 | 5HC.SI | SGD | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $0.0120 | 7,445,000 | |
| 2021-03-30 | 5HC.SI | SGD | $0.0110 | $0.0110 | $0.0130 | $0.0110 | $0.0120 | 13,721,600 | |
| 2021-03-29 | 5HC.SI | SGD | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $0.0120 | 7,445,000 | |
| 2021-03-26 | 5HC.SI | SGD | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $0.0120 | 12,120,700 | |
| 2021-03-25 | 5HC.SI | SGD | $0.0110 | $0.0100 | $0.0120 | $0.0110 | $0.0120 | 54,405,800 | |
| 2021-03-24 | 5HC.SI | SGD | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $0.0110 | 10,784,600 | |
| 2021-03-23 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0110 | $0.0100 | $0.0110 | 24,961,800 | |
| 2021-03-22 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 2,110,600 | |
| 2021-03-19 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 353,000 | |
| 2021-03-18 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0090 | $0.0100 | 0 | |
| 2021-03-17 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0080 | $0.0090 | 0 | |
| 2021-03-16 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 200,100 | |
| 2021-03-15 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0090 | $0.0100 | 0 | |
| 2021-03-12 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0090 | 321,000 | |
| 2021-03-11 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0080 | $0.0090 | 0 | |
| 2021-03-10 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 477,100 | |
| 2021-03-09 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0090 | 2,300,000 | |
| 2021-03-08 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0090 | $0.0100 | 2,660,000 | |
| 2021-03-05 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 840,100 | |
| 2021-03-04 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0090 | $0.0100 | 1,750,000 | |
| 2021-03-03 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0080 | $0.0090 | 0 | |
| 2021-03-02 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0090 | 300,000 | |
| 2021-03-01 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0080 | $0.0090 | 0 | |
| 2021-02-26 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0080 | $0.0090 | 0 |