Rex Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-21 | 5WH.SI | SGD | $0.1410 | $0.1410 | $0.1550 | $0.1400 | $0.1410 | 18,762,300 | |
| 2020-09-18 | 5WH.SI | SGD | $0.1560 | $0.1540 | $0.1600 | $0.1550 | $0.1560 | 41,283,300 | |
| 2020-09-17 | 5WH.SI | SGD | $0.1530 | $0.1500 | $0.1590 | $0.1520 | $0.1530 | 55,762,700 | |
| 2020-09-16 | 5WH.SI | SGD | $0.1560 | $0.1340 | $0.1570 | $0.1550 | $0.1560 | 108,991,400 | |
| 2020-09-15 | 5WH.SI | SGD | $0.1320 | $0.1290 | $0.1330 | $0.1310 | $0.1320 | 17,695,900 | |
| 2020-09-14 | 5WH.SI | SGD | $0.1290 | $0.1290 | $0.1360 | $0.1290 | $0.1300 | 10,456,500 | |
| 2020-09-11 | 5WH.SI | SGD | $0.1360 | $0.1260 | $0.1380 | $0.1360 | $0.1370 | 15,817,200 | |
| 2020-09-10 | 5WH.SI | SGD | $0.1310 | $0.1310 | $0.1420 | $0.1310 | $0.1320 | 14,647,100 | |
| 2020-09-09 | 5WH.SI | SGD | $0.1410 | $0.1370 | $0.1420 | $0.1400 | $0.1410 | 18,294,200 | |
| 2020-09-08 | 5WH.SI | SGD | $0.1420 | $0.1410 | $0.1510 | $0.1410 | $0.1420 | 15,262,000 | |
| 2020-09-07 | 5WH.SI | SGD | $0.1480 | $0.1480 | $0.1520 | $0.1470 | $0.1480 | 9,813,200 | |
| 2020-09-04 | 5WH.SI | SGD | $0.1520 | $0.1470 | $0.1530 | $0.1520 | $0.1530 | 22,331,800 | |
| 2020-09-03 | 5WH.SI | SGD | $0.1550 | $0.1550 | $0.1630 | $0.1550 | $0.1560 | 20,822,400 | |
| 2020-09-02 | 5WH.SI | SGD | $0.1630 | $0.1620 | $0.1650 | $0.1620 | $0.1630 | 10,731,200 | |
| 2020-09-01 | 5WH.SI | SGD | $0.1630 | $0.1620 | $0.1660 | $0.1630 | $0.1640 | 27,671,800 | |
| 2020-08-31 | 5WH.SI | SGD | $0.1660 | $0.1660 | $0.1680 | $0.1660 | $0.1670 | 7,322,200 | |
| 2020-08-28 | 5WH.SI | SGD | $0.1660 | $0.1660 | $0.1700 | $0.1660 | $0.1680 | 10,140,800 | |
| 2020-08-27 | 5WH.SI | SGD | $0.1680 | $0.1670 | $0.1720 | $0.1680 | $0.1690 | 27,721,500 | |
| 2020-08-26 | 5WH.SI | SGD | $0.1700 | $0.1650 | $0.1720 | $0.1690 | $0.1700 | 41,509,800 | |
| 2020-08-25 | 5WH.SI | SGD | $0.1640 | $0.1630 | $0.1680 | $0.1640 | $0.1650 | 15,335,800 | |
| 2020-08-24 | 5WH.SI | SGD | $0.1660 | $0.1650 | $0.1690 | $0.1660 | $0.1670 | 15,569,500 | |
| 2020-08-21 | 5WH.SI | SGD | $0.1680 | $0.1670 | $0.1710 | $0.1680 | $0.1690 | 15,037,700 | |
| 2020-08-20 | 5WH.SI | SGD | $0.1660 | $0.1660 | $0.1700 | $0.1660 | $0.1670 | 18,522,500 | |
| 2020-08-19 | 5WH.SI | SGD | $0.1700 | $0.1700 | $0.1750 | $0.1700 | $0.1710 | 17,139,400 | |
| 2020-08-18 | 5WH.SI | SGD | $0.1720 | $0.1650 | $0.1730 | $0.1720 | $0.1730 | 26,748,000 | |
| 2020-08-17 | 5WH.SI | SGD | $0.1650 | $0.1640 | $0.1680 | $0.1650 | $0.1660 | 16,057,300 | |
| 2020-08-14 | 5WH.SI | SGD | $0.1680 | $0.1660 | $0.1770 | $0.1670 | $0.1680 | 67,652,100 | |
| 2020-08-13 | 5WH.SI | SGD | $0.1810 | $0.1810 | $0.1860 | $0.1810 | $0.1820 | 42,653,300 | |
| 2020-08-12 | 5WH.SI | SGD | $0.1820 | $0.1800 | $0.1840 | $0.1820 | $0.1830 | 25,914,000 | |
| 2020-08-11 | 5WH.SI | SGD | $0.1830 | $0.1820 | $0.1860 | $0.1830 | $0.1840 | 26,781,600 | |
| 2020-08-07 | 5WH.SI | SGD | $0.1840 | $0.1830 | $0.1880 | $0.1840 | $0.1850 | 26,671,200 | |
| 2020-08-06 | 5WH.SI | SGD | $0.1870 | $0.1860 | $0.1900 | $0.1870 | $0.1880 | 61,084,000 | |
| 2020-08-05 | 5WH.SI | SGD | $0.1860 | $0.1820 | $0.1880 | $0.1850 | $0.1860 | 60,923,700 | |
| 2020-08-04 | 5WH.SI | SGD | $0.1830 | $0.1810 | $0.1850 | $0.1830 | $0.1840 | 40,733,100 | |
| 2020-08-03 | 5WH.SI | SGD | $0.1810 | $0.1800 | $0.1840 | $0.1810 | $0.1820 | 32,492,900 | |
| 2020-07-30 | 5WH.SI | SGD | $0.1820 | $0.1810 | $0.1880 | $0.1810 | $0.1820 | 53,864,700 | |
| 2020-07-29 | 5WH.SI | SGD | $0.1840 | $0.1810 | $0.1860 | $0.1840 | $0.1850 | 52,671,400 | |
| 2020-07-28 | 5WH.SI | SGD | $0.1840 | $0.1840 | $0.1880 | $0.1840 | $0.1850 | 37,622,600 | |
| 2020-07-27 | 5WH.SI | SGD | $0.1840 | $0.1840 | $0.1900 | $0.1840 | $0.1850 | 27,119,100 | |
| 2020-07-24 | 5WH.SI | SGD | $0.1890 | $0.1870 | $0.1920 | $0.1880 | $0.1890 | 46,502,600 | |
| 2020-07-23 | 5WH.SI | SGD | $0.1940 | $0.1890 | $0.1950 | $0.1930 | $0.1940 | 80,223,100 | |
| 2020-07-22 | 5WH.SI | SGD | $0.1890 | $0.1870 | $0.1990 | $0.1880 | $0.1890 | 260,757,500 | |
| 2020-07-21 | 5WH.SI | SGD | $0.1880 | $0.1820 | $0.1900 | $0.1880 | $0.1890 | 85,610,800 | |
| 2020-07-20 | 5WH.SI | SGD | $0.1820 | $0.1760 | $0.1840 | $0.1820 | $0.1830 | 52,544,200 | |
| 2020-07-17 | 5WH.SI | SGD | $0.1840 | $0.1830 | $0.1930 | $0.1840 | $0.1850 | 201,771,900 | |
| 2020-07-16 | 5WH.SI | SGD | $0.1760 | $0.0000 | $0.0000 | $0.1800 | $0.1700 | 0 | |
| 2020-07-15 | 5WH.SI | SGD | $0.1760 | $0.1690 | $0.1770 | $0.1750 | $0.1760 | 75,421,600 | |
| 2020-07-14 | 5WH.SI | SGD | $0.1690 | $0.1680 | $0.1720 | $0.1690 | $0.1700 | 27,473,400 | |
| 2020-07-13 | 5WH.SI | SGD | $0.1730 | $0.1720 | $0.1790 | $0.1730 | $0.1740 | 43,810,900 | |
| 2020-07-09 | 5WH.SI | SGD | $0.1770 | $0.1770 | $0.1810 | $0.1770 | $0.1780 | 23,860,200 |