Ntegrator Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-25 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0090 | 10,000 | |
| 2021-02-24 | 5HC.SI | SGD | $0.0100 | $0.0000 | $0.0000 | $0.0080 | $0.0090 | 0 | |
| 2021-02-23 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 2,933,700 | |
| 2021-02-22 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 3,700,100 | |
| 2021-02-19 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0090 | $0.0100 | 2,350,000 | |
| 2021-02-18 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0090 | $0.0100 | 0 | |
| 2021-02-17 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 1,855,300 | |
| 2021-02-16 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 442,400 | |
| 2021-02-15 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 2,550,100 | |
| 2021-02-11 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0080 | $0.0090 | 0 | |
| 2021-02-10 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0090 | 700,100 | |
| 2021-02-09 | 5HC.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0080 | $0.0090 | 0 | |
| 2021-02-08 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 3,770,000 | |
| 2021-02-05 | 5HC.SI | SGD | $0.0100 | $0.0080 | $0.0100 | $0.0080 | $0.0100 | 3,101,100 | |
| 2021-02-04 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0090 | 800,000 | |
| 2021-02-03 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 14,341,600 | |
| 2021-02-02 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0090 | $0.0100 | 1,197,000 | |
| 2021-02-01 | 5HC.SI | SGD | $0.0100 | $0.0000 | $0.0000 | $0.0090 | $0.0100 | 0 | |
| 2021-01-29 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0110 | $0.0090 | $0.0100 | 3,004,000 | |
| 2021-01-28 | 5HC.SI | SGD | $0.0100 | $0.0100 | $0.0100 | $0.0090 | $0.0100 | 5,880,000 | |
| 2021-01-27 | 5HC.SI | SGD | $0.0110 | $0.0100 | $0.0110 | $0.0100 | $0.0110 | 430,000 | |
| 2021-01-26 | 5HC.SI | SGD | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $0.0110 | 7,358,000 | |
| 2021-01-25 | 5HC.SI | SGD | $0.0100 | $0.0100 | $0.0110 | $0.0100 | $0.0110 | 205,000 | |
| 2021-01-22 | 5HC.SI | SGD | $0.0110 | $0.0090 | $0.0110 | $0.0100 | $0.0110 | 3,784,000 | |
| 2021-01-21 | 5HC.SI | SGD | $0.0100 | $0.0100 | $0.0100 | $0.0090 | $0.0100 | 19,675,000 | |
| 2021-01-20 | 5HC.SI | SGD | $0.0110 | $0.0100 | $0.0110 | $0.0100 | $0.0110 | 110,000 | |
| 2021-01-19 | 5HC.SI | SGD | $0.0110 | $0.0100 | $0.0110 | $0.0100 | $0.0110 | 360,000 | |
| 2021-01-18 | 5HC.SI | SGD | $0.0110 | $0.0100 | $0.0110 | $0.0100 | $0.0110 | 10,274,000 | |
| 2021-01-15 | 5HC.SI | SGD | $0.0100 | $0.0100 | $0.0110 | $0.0100 | $0.0110 | 17,258,000 | |
| 2021-01-14 | 5HC.SI | SGD | $0.0110 | $0.0110 | $0.0110 | $0.0100 | $0.0110 | 1,052,000 | |
| 2021-01-13 | 5HC.SI | SGD | $0.0110 | $0.0110 | $0.0120 | $0.0110 | $0.0120 | 6,605,400 | |
| 2021-01-12 | 5HC.SI | SGD | $0.0110 | $0.0100 | $0.0120 | $0.0100 | $0.0110 | 12,125,400 | |
| 2021-01-11 | 5HC.SI | SGD | $0.0120 | $0.0100 | $0.0120 | $0.0110 | $0.0120 | 75,321,000 | |
| 2021-01-08 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 2,081,400 | |
| 2021-01-07 | 5HC.SI | SGD | $0.0100 | $0.0100 | $0.0110 | $0.0090 | $0.0100 | 19,016,400 | |
| 2021-01-06 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 30,000 | |
| 2021-01-05 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 1,310,000 | |
| 2021-01-04 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 246,800 | |
| 2020-12-31 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 393,600 | |
| 2020-12-30 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0110 | $0.0090 | $0.0100 | 22,384,200 | |
| 2020-12-29 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0090 | $0.0100 | 1,864,300 | |
| 2020-12-28 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 159,500 | |
| 2020-12-24 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 2,712,400 | |
| 2020-12-23 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0100 | $0.0080 | $0.0090 | 6,224,400 | |
| 2020-12-22 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0090 | 14,796,300 | |
| 2020-12-21 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 4,755,800 | |
| 2020-12-18 | 5HC.SI | SGD | $0.0100 | $0.0000 | $0.0000 | $0.0090 | $0.0100 | 0 | |
| 2020-12-17 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 2,299,400 | |
| 2020-12-16 | 5HC.SI | SGD | $0.0100 | $0.0100 | $0.0110 | $0.0100 | $0.0110 | 25,067,800 | |
| 2020-12-15 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 1,401,000 |