Mercurius
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-16 | 5RF.SI | SGD | $0.0780 | $0.0770 | $0.0810 | $0.0780 | $0.0800 | 10,155,400 | |
| 2021-09-15 | 5RF.SI | SGD | $0.0800 | $0.0760 | $0.0830 | $0.0780 | $0.0800 | 18,850,300 | |
| 2021-09-14 | 5RF.SI | SGD | $0.0810 | $0.0740 | $0.0820 | $0.0800 | $0.0810 | 17,605,500 | |
| 2021-09-13 | 5RF.SI | SGD | $0.0820 | $0.0800 | $0.0830 | $0.0820 | $0.0830 | 6,560,400 | |
| 2021-09-10 | 5RF.SI | SGD | $0.0820 | $0.0750 | $0.0860 | $0.0800 | $0.0820 | 50,626,800 | |
| 2021-09-09 | 5RF.SI | SGD | $0.0770 | $0.0740 | $0.0790 | $0.0770 | $0.0780 | 15,684,200 | |
| 2021-09-08 | 5RF.SI | SGD | $0.0780 | $0.0720 | $0.0780 | $0.0780 | $0.0790 | 50,599,400 | |
| 2021-09-07 | 5RF.SI | SGD | $0.0720 | $0.0640 | $0.0740 | $0.0710 | $0.0720 | 49,868,600 | |
| 2021-09-06 | 5RF.SI | SGD | $0.0710 | $0.0650 | $0.0730 | $0.0700 | $0.0710 | 96,270,400 | |
| 2021-09-03 | 5RF.SI | SGD | $0.0640 | $0.0460 | $0.0660 | $0.0630 | $0.0640 | 215,522,600 | |
| 2021-09-02 | 5RF.SI | SGD | $0.0420 | $0.0400 | $0.0430 | $0.0410 | $0.0420 | 10,124,600 | |
| 2021-09-01 | 5RF.SI | SGD | $0.0410 | $0.0390 | $0.0420 | $0.0410 | $0.0420 | 11,773,300 | |
| 2021-08-31 | 5RF.SI | SGD | $0.0390 | $0.0380 | $0.0400 | $0.0390 | $0.0400 | 11,726,500 | |
| 2021-08-30 | 5RF.SI | SGD | $0.0390 | $0.0380 | $0.0400 | $0.0390 | $0.0400 | 2,773,800 | |
| 2021-08-27 | 5RF.SI | SGD | $0.0390 | $0.0380 | $0.0440 | $0.0390 | $0.0400 | 28,881,900 | |
| 2021-08-26 | 5RF.SI | SGD | $0.0440 | $0.0430 | $0.0450 | $0.0430 | $0.0440 | 3,309,700 | |
| 2021-08-25 | 5RF.SI | SGD | $0.0450 | $0.0430 | $0.0450 | $0.0440 | $0.0450 | 34,605,600 | |
| 2021-08-24 | 5RF.SI | SGD | $0.0430 | $0.0430 | $0.0440 | $0.0430 | $0.0440 | 4,376,000 | |
| 2021-08-23 | 5RF.SI | SGD | $0.0420 | $0.0420 | $0.0430 | $0.0420 | $0.0430 | 3,378,100 | |
| 2021-08-20 | 5RF.SI | SGD | $0.0420 | $0.0420 | $0.0440 | $0.0420 | $0.0430 | 5,476,200 | |
| 2021-08-19 | 5RF.SI | SGD | $0.0430 | $0.0420 | $0.0450 | $0.0430 | $0.0440 | 8,417,300 | |
| 2021-08-18 | 5RF.SI | SGD | $0.0450 | $0.0450 | $0.0490 | $0.0450 | $0.0460 | 13,932,800 | |
| 2021-08-17 | 5RF.SI | SGD | $0.0470 | $0.0470 | $0.0490 | $0.0470 | $0.0480 | 5,899,600 | |
| 2021-08-16 | 5RF.SI | SGD | $0.0490 | $0.0470 | $0.0520 | $0.0490 | $0.0500 | 16,783,200 | |
| 2021-08-13 | 5RF.SI | SGD | $0.0510 | $0.0510 | $0.0530 | $0.0510 | $0.0520 | 4,826,200 | |
| 2021-08-12 | 5RF.SI | SGD | $0.0520 | $0.0520 | $0.0580 | $0.0520 | $0.0530 | 39,950,900 | |
| 2021-08-11 | 5RF.SI | SGD | $0.0580 | $0.0500 | $0.0590 | $0.0570 | $0.0580 | 46,723,300 | |
| 2021-08-10 | 5RF.SI | SGD | $0.0500 | $0.0490 | $0.0510 | $0.0500 | $0.0510 | 13,258,200 | |
| 2021-08-06 | 5RF.SI | SGD | $0.0510 | $0.0500 | $0.0530 | $0.0510 | $0.0520 | 16,971,400 | |
| 2021-08-05 | 5RF.SI | SGD | $0.0530 | $0.0520 | $0.0570 | $0.0520 | $0.0530 | 22,819,000 | |
| 2021-08-04 | 5RF.SI | SGD | $0.0560 | $0.0560 | $0.0590 | $0.0560 | $0.0570 | 14,827,000 | |
| 2021-08-03 | 5RF.SI | SGD | $0.0570 | $0.0550 | $0.0590 | $0.0570 | $0.0580 | 28,997,500 | |
| 2021-08-02 | 5RF.SI | SGD | $0.0570 | $0.0560 | $0.0620 | $0.0560 | $0.0570 | 31,402,200 | |
| 2021-07-30 | 5RF.SI | SGD | $0.0610 | $0.0600 | $0.0640 | $0.0610 | $0.0620 | 29,108,300 | |
| 2021-07-29 | 5RF.SI | SGD | $0.0610 | $0.0610 | $0.0640 | $0.0610 | $0.0620 | 15,960,400 | |
| 2021-07-28 | 5RF.SI | SGD | $0.0630 | $0.0610 | $0.0650 | $0.0630 | $0.0640 | 22,415,000 | |
| 2021-07-27 | 5RF.SI | SGD | $0.0620 | $0.0620 | $0.0650 | $0.0620 | $0.0630 | 21,516,200 | |
| 2021-07-26 | 5RF.SI | SGD | $0.0630 | $0.0630 | $0.0670 | $0.0630 | $0.0640 | 10,910,600 | |
| 2021-07-23 | 5RF.SI | SGD | $0.0650 | $0.0650 | $0.0670 | $0.0650 | $0.0660 | 14,361,400 | |
| 2021-07-22 | 5RF.SI | SGD | $0.0670 | $0.0660 | $0.0690 | $0.0660 | $0.0670 | 18,958,300 | |
| 2021-07-21 | 5RF.SI | SGD | $0.0670 | $0.0650 | $0.0740 | $0.0670 | $0.0680 | 61,360,800 | |
| 2021-07-19 | 5RF.SI | SGD | $0.0650 | $0.0640 | $0.0680 | $0.0650 | $0.0660 | 22,550,600 | |
| 2021-07-16 | 5RF.SI | SGD | $0.0670 | $0.0650 | $0.0720 | $0.0660 | $0.0670 | 31,894,700 | |
| 2021-07-15 | 5RF.SI | SGD | $0.0730 | $0.0590 | $0.0850 | $0.0720 | $0.0730 | 90,329,100 | |
| 2021-07-14 | 5RF.SI | SGD | $0.0850 | $0.0840 | $0.0900 | $0.0850 | $0.0860 | 23,579,800 | |
| 2021-07-13 | 5RF.SI | SGD | $0.0870 | $0.0860 | $0.1050 | $0.0870 | $0.0880 | 109,268,300 | |
| 2021-07-12 | 5RF.SI | SGD | $0.0970 | $0.0000 | $0.0000 | $0.1150 | $0.0900 | 0 | |
| 2021-07-09 | 5RF.SI | SGD | $0.0970 | $0.0000 | $0.0000 | $0.1270 | $0.0900 | 0 | |
| 2021-07-08 | 5RF.SI | SGD | $0.0970 | $0.0920 | $0.0970 | $0.1270 | $0.0970 | 27,499,700 | |
| 2021-07-07 | 5RF.SI | SGD | $0.0920 | $0.0870 | $0.0940 | $0.0910 | $0.0920 | 26,838,600 |