Ntegrator Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-10-05 | 5HC.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0070 | $0.0080 | 0 | |
| 2020-10-02 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0070 | $0.0090 | 100,000 | |
| 2020-10-01 | 5HC.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0070 | $0.0090 | 0 | |
| 2020-09-30 | 5HC.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0070 | $0.0090 | 0 | |
| 2020-09-29 | 5HC.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0070 | $0.0090 | 0 | |
| 2020-09-28 | 5HC.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0070 | $0.0090 | 0 | |
| 2020-09-25 | 5HC.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0070 | $0.0090 | 0 | |
| 2020-09-24 | 5HC.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0070 | $0.0090 | 0 | |
| 2020-09-23 | 5HC.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 525,100 | |
| 2020-09-22 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 3,622,600 | |
| 2020-09-21 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0080 | $0.0090 | 2,286,200 | |
| 2020-09-18 | 5HC.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0080 | $0.0090 | 0 | |
| 2020-09-17 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0080 | $0.0090 | 350,000 | |
| 2020-09-16 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 846,300 | |
| 2020-09-15 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0090 | 108,000 | |
| 2020-09-14 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 978,000 | |
| 2020-09-11 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 510,000 | |
| 2020-09-10 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 1,900,000 | |
| 2020-09-09 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 15,000 | |
| 2020-09-08 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 2,335,500 | |
| 2020-09-07 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0080 | $0.0090 | 0 | |
| 2020-09-04 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 400,000 | |
| 2020-09-03 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0100 | $0.0080 | $0.0090 | 6,960,000 | |
| 2020-09-02 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 1,523,000 | |
| 2020-09-01 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 6,320,400 | |
| 2020-08-31 | 5HC.SI | SGD | $0.0100 | $0.0080 | $0.0100 | $0.0090 | $0.0100 | 9,726,300 | |
| 2020-08-28 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 4,406,100 | |
| 2020-08-27 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0110 | $0.0090 | $0.0100 | 35,182,100 | |
| 2020-08-26 | 5HC.SI | SGD | $0.0100 | $0.0090 | $0.0100 | $0.0090 | $0.0100 | 23,715,000 | |
| 2020-08-25 | 5HC.SI | SGD | $0.0100 | $0.0080 | $0.0110 | $0.0090 | $0.0100 | 51,802,600 | |
| 2020-08-24 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0070 | $0.0080 | 800,200 | |
| 2020-08-21 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0070 | $0.0080 | 50,000 | |
| 2020-08-20 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0070 | $0.0080 | 20,000 | |
| 2020-08-19 | 5HC.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 309,000 | |
| 2020-08-18 | 5HC.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 975,000 | |
| 2020-08-17 | 5HC.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 1,992,000 | |
| 2020-08-14 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0070 | $0.0090 | 290,000 | |
| 2020-08-13 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 1,230,000 | |
| 2020-08-12 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0070 | $0.0080 | 1,550,000 | |
| 2020-08-11 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0090 | 50,000 | |
| 2020-08-07 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 7,610,500 | |
| 2020-08-06 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 18,679,000 | |
| 2020-08-05 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0090 | $0.0080 | $0.0090 | 10,300 | |
| 2020-08-04 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 310,000 | |
| 2020-08-03 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0080 | $0.0090 | 0 | |
| 2020-07-30 | 5HC.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0080 | $0.0090 | 0 | |
| 2020-07-29 | 5HC.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 1,890,700 | |
| 2020-07-28 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0080 | $0.0090 | 550,000 | |
| 2020-07-27 | 5HC.SI | SGD | $0.0080 | $0.0080 | $0.0090 | $0.0080 | $0.0090 | 729,000 | |
| 2020-07-24 | 5HC.SI | SGD | $0.0090 | $0.0090 | $0.0100 | $0.0080 | $0.0090 | 1,020,000 |