Mercurius
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-06 | 5RF.SI | SGD | $0.0870 | $0.0840 | $0.0920 | $0.0860 | $0.0870 | 27,554,400 | |
| 2021-07-05 | 5RF.SI | SGD | $0.0910 | $0.0900 | $0.0950 | $0.0910 | $0.0920 | 19,873,200 | |
| 2021-07-02 | 5RF.SI | SGD | $0.0930 | $0.0900 | $0.0950 | $0.0930 | $0.0940 | 35,271,400 | |
| 2021-07-01 | 5RF.SI | SGD | $0.0850 | $0.0750 | $0.0910 | $0.0850 | $0.0860 | 70,333,100 | |
| 2021-06-30 | 5RF.SI | SGD | $0.0760 | $0.0710 | $0.0770 | $0.0750 | $0.0760 | 29,354,000 | |
| 2021-06-29 | 5RF.SI | SGD | $0.0700 | $0.0670 | $0.0710 | $0.0700 | $0.0710 | 10,337,500 | |
| 2021-06-28 | 5RF.SI | SGD | $0.0660 | $0.0640 | $0.0670 | $0.0660 | $0.0670 | 3,501,100 | |
| 2021-06-25 | 5RF.SI | SGD | $0.0640 | $0.0640 | $0.0670 | $0.0640 | $0.0650 | 7,543,200 | |
| 2021-06-24 | 5RF.SI | SGD | $0.0640 | $0.0640 | $0.0670 | $0.0640 | $0.0650 | 3,316,400 | |
| 2021-06-23 | 5RF.SI | SGD | $0.0640 | $0.0630 | $0.0650 | $0.0640 | $0.0650 | 4,108,500 | |
| 2021-06-22 | 5RF.SI | SGD | $0.0630 | $0.0620 | $0.0650 | $0.0630 | $0.0640 | 3,015,000 | |
| 2021-06-21 | 5RF.SI | SGD | $0.0620 | $0.0620 | $0.0640 | $0.0620 | $0.0630 | 5,928,200 | |
| 2021-06-18 | 5RF.SI | SGD | $0.0640 | $0.0640 | $0.0660 | $0.0640 | $0.0660 | 9,423,900 | |
| 2021-06-17 | 5RF.SI | SGD | $0.0650 | $0.0640 | $0.0670 | $0.0650 | $0.0660 | 7,830,100 | |
| 2021-06-16 | 5RF.SI | SGD | $0.0650 | $0.0650 | $0.0680 | $0.0650 | $0.0660 | 5,926,800 | |
| 2021-06-15 | 5RF.SI | SGD | $0.0670 | $0.0650 | $0.0680 | $0.0670 | $0.0680 | 4,197,800 | |
| 2021-06-14 | 5RF.SI | SGD | $0.0660 | $0.0650 | $0.0710 | $0.0660 | $0.0670 | 14,893,700 | |
| 2021-06-11 | 5RF.SI | SGD | $0.0690 | $0.0680 | $0.0740 | $0.0690 | $0.0700 | 21,394,100 | |
| 2021-06-10 | 5RF.SI | SGD | $0.0720 | $0.0690 | $0.0720 | $0.0710 | $0.0720 | 6,982,300 | |
| 2021-06-09 | 5RF.SI | SGD | $0.0690 | $0.0680 | $0.0700 | $0.0680 | $0.0690 | 4,507,200 | |
| 2021-06-08 | 5RF.SI | SGD | $0.0700 | $0.0680 | $0.0760 | $0.0700 | $0.0710 | 17,525,200 | |
| 2021-06-07 | 5RF.SI | SGD | $0.0740 | $0.0680 | $0.0820 | $0.0730 | $0.0740 | 86,015,500 | |
| 2021-06-04 | 5RF.SI | SGD | $0.0610 | $0.0000 | $0.0000 | $0.0640 | $0.0600 | 0 | |
| 2021-06-03 | 5RF.SI | SGD | $0.0610 | $0.0000 | $0.0000 | $0.0630 | $0.0620 | 0 | |
| 2021-06-02 | 5RF.SI | SGD | $0.0610 | $0.0600 | $0.0630 | $0.0610 | $0.0620 | 6,541,100 | |
| 2021-06-01 | 5RF.SI | SGD | $0.0630 | $0.0630 | $0.0640 | $0.0630 | $0.0640 | 4,873,800 | |
| 2021-05-31 | 5RF.SI | SGD | $0.0640 | $0.0640 | $0.0650 | $0.0630 | $0.0640 | 5,104,100 | |
| 2021-05-28 | 5RF.SI | SGD | $0.0660 | $0.0630 | $0.0690 | $0.0650 | $0.0660 | 34,421,400 | |
| 2021-05-27 | 5RF.SI | SGD | $0.0630 | $0.0620 | $0.0650 | $0.0630 | $0.0640 | 6,243,200 | |
| 2021-05-25 | 5RF.SI | SGD | $0.0620 | $0.0620 | $0.0640 | $0.0620 | $0.0630 | 4,838,300 | |
| 2021-05-24 | 5RF.SI | SGD | $0.0620 | $0.0620 | $0.0650 | $0.0620 | $0.0640 | 5,821,700 | |
| 2021-05-21 | 5RF.SI | SGD | $0.0630 | $0.0610 | $0.0640 | $0.0620 | $0.0630 | 4,910,800 | |
| 2021-05-20 | 5RF.SI | SGD | $0.0630 | $0.0590 | $0.0640 | $0.0610 | $0.0630 | 3,959,400 | |
| 2021-05-19 | 5RF.SI | SGD | $0.0640 | $0.0620 | $0.0660 | $0.0630 | $0.0640 | 17,433,100 | |
| 2021-05-18 | 5RF.SI | SGD | $0.0620 | $0.0570 | $0.0630 | $0.0620 | $0.0630 | 10,358,300 | |
| 2021-05-17 | 5RF.SI | SGD | $0.0560 | $0.0560 | $0.0570 | $0.0560 | $0.0570 | 4,249,400 | |
| 2021-05-14 | 5RF.SI | SGD | $0.0550 | $0.0550 | $0.0580 | $0.0550 | $0.0570 | 4,832,700 | |
| 2021-05-12 | 5RF.SI | SGD | $0.0580 | $0.0560 | $0.0590 | $0.0570 | $0.0580 | 2,883,000 | |
| 2021-05-11 | 5RF.SI | SGD | $0.0550 | $0.0550 | $0.0580 | $0.0550 | $0.0570 | 6,226,800 | |
| 2021-05-10 | 5RF.SI | SGD | $0.0560 | $0.0550 | $0.0590 | $0.0550 | $0.0560 | 7,677,200 | |
| 2021-05-07 | 5RF.SI | SGD | $0.0570 | $0.0570 | $0.0600 | $0.0570 | $0.0590 | 6,442,100 | |
| 2021-05-06 | 5RF.SI | SGD | $0.0600 | $0.0590 | $0.0610 | $0.0600 | $0.0610 | 4,237,400 | |
| 2021-05-05 | 5RF.SI | SGD | $0.0600 | $0.0590 | $0.0650 | $0.0600 | $0.0610 | 11,228,000 | |
| 2021-05-04 | 5RF.SI | SGD | $0.0650 | $0.0590 | $0.0650 | $0.0640 | $0.0650 | 40,639,300 | |
| 2021-05-03 | 5RF.SI | SGD | $0.0560 | $0.0520 | $0.0610 | $0.0560 | $0.0570 | 61,573,100 | |
| 2021-04-30 | 5RF.SI | SGD | $0.0640 | $0.0640 | $0.0720 | $0.0630 | $0.0640 | 15,496,500 | |
| 2021-04-29 | 5RF.SI | SGD | $0.0710 | $0.0710 | $0.0730 | $0.0710 | $0.0720 | 9,079,800 | |
| 2021-04-28 | 5RF.SI | SGD | $0.0720 | $0.0710 | $0.0740 | $0.0720 | $0.0730 | 11,352,500 | |
| 2021-04-27 | 5RF.SI | SGD | $0.0740 | $0.0700 | $0.0750 | $0.0730 | $0.0740 | 33,922,000 | |
| 2021-04-26 | 5RF.SI | SGD | $0.0690 | $0.0650 | $0.0710 | $0.0690 | $0.0700 | 23,509,100 |