Rex Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-19 | 5WH.SI | SGD | $0.0870 | $0.0830 | $0.1030 | $0.0870 | $0.0880 | 94,564,300 | |
| 2020-03-18 | 5WH.SI | SGD | $0.1010 | $0.1000 | $0.1240 | $0.1010 | $0.1020 | 85,597,800 | |
| 2020-03-17 | 5WH.SI | SGD | $0.1210 | $0.1190 | $0.1250 | $0.1200 | $0.1210 | 59,298,700 | |
| 2020-03-16 | 5WH.SI | SGD | $0.1190 | $0.1190 | $0.1300 | $0.1190 | $0.1200 | 47,159,200 | |
| 2020-03-13 | 5WH.SI | SGD | $0.1290 | $0.1080 | $0.1320 | $0.1280 | $0.1290 | 114,918,800 | |
| 2020-03-12 | 5WH.SI | SGD | $0.1270 | $0.1210 | $0.1350 | $0.1260 | $0.1270 | 69,309,000 | |
| 2020-03-11 | 5WH.SI | SGD | $0.1370 | $0.1350 | $0.1540 | $0.1360 | $0.1370 | 168,603,800 | |
| 2020-03-10 | 5WH.SI | SGD | $0.1460 | $0.1260 | $0.1490 | $0.1450 | $0.1460 | 150,035,600 | |
| 2020-03-09 | 5WH.SI | SGD | $0.1260 | $0.1200 | $0.1470 | $0.1260 | $0.1270 | 130,635,500 | |
| 2020-03-06 | 5WH.SI | SGD | $0.1770 | $0.1730 | $0.1830 | $0.1770 | $0.1780 | 51,404,800 | |
| 2020-03-05 | 5WH.SI | SGD | $0.1820 | $0.1820 | $0.1910 | $0.1820 | $0.1830 | 92,564,600 | |
| 2020-03-04 | 5WH.SI | SGD | $0.1840 | $0.1780 | $0.1880 | $0.1840 | $0.1850 | 55,107,700 | |
| 2020-03-03 | 5WH.SI | SGD | $0.1850 | $0.1820 | $0.1960 | $0.1850 | $0.1860 | 79,107,400 | |
| 2020-03-02 | 5WH.SI | SGD | $0.1910 | $0.1850 | $0.1940 | $0.1910 | $0.1920 | 46,863,100 | |
| 2020-02-28 | 5WH.SI | SGD | $0.1940 | $0.1900 | $0.1970 | $0.1930 | $0.1940 | 55,100,200 | |
| 2020-02-27 | 5WH.SI | SGD | $0.1990 | $0.1920 | $0.2000 | $0.1980 | $0.1990 | 61,117,600 | |
| 2020-02-26 | 5WH.SI | SGD | $0.1950 | $0.1870 | $0.2000 | $0.1940 | $0.1950 | 113,485,500 | |
| 2020-02-25 | 5WH.SI | SGD | $0.1930 | $0.1770 | $0.1950 | $0.1920 | $0.1930 | 102,506,000 | |
| 2020-02-24 | 5WH.SI | SGD | $0.1780 | $0.1760 | $0.1900 | $0.1770 | $0.1780 | 58,347,000 | |
| 2020-02-21 | 5WH.SI | SGD | $0.1930 | $0.1920 | $0.2050 | $0.1920 | $0.1930 | 59,742,400 | |
| 2020-02-20 | 5WH.SI | SGD | $0.2000 | $0.1990 | $0.2050 | $0.2000 | $0.2050 | 25,696,000 | |
| 2020-02-19 | 5WH.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 29,272,800 | |
| 2020-02-18 | 5WH.SI | SGD | $0.2050 | $0.1980 | $0.2100 | $0.2000 | $0.2050 | 75,659,900 | |
| 2020-02-17 | 5WH.SI | SGD | $0.2000 | $0.1880 | $0.2050 | $0.2000 | $0.2050 | 135,315,900 | |
| 2020-02-14 | 5WH.SI | SGD | $0.1710 | $0.0000 | $0.0000 | $0.1900 | $0.1720 | 0 | |
| 2020-02-13 | 5WH.SI | SGD | $0.1710 | $0.1700 | $0.1750 | $0.1700 | $0.1710 | 34,886,100 | |
| 2020-02-12 | 5WH.SI | SGD | $0.1740 | $0.1690 | $0.1760 | $0.1740 | $0.1750 | 55,292,000 | |
| 2020-02-11 | 5WH.SI | SGD | $0.1700 | $0.1670 | $0.1720 | $0.1690 | $0.1700 | 38,952,000 | |
| 2020-02-10 | 5WH.SI | SGD | $0.1650 | $0.1630 | $0.1690 | $0.1640 | $0.1650 | 19,323,900 | |
| 2020-02-07 | 5WH.SI | SGD | $0.1680 | $0.1670 | $0.1760 | $0.1680 | $0.1690 | 43,251,200 | |
| 2020-02-06 | 5WH.SI | SGD | $0.1780 | $0.1750 | $0.1800 | $0.1770 | $0.1780 | 62,119,500 | |
| 2020-02-05 | 5WH.SI | SGD | $0.1740 | $0.1710 | $0.1770 | $0.1730 | $0.1740 | 70,270,800 | |
| 2020-02-04 | 5WH.SI | SGD | $0.1760 | $0.1630 | $0.1770 | $0.1750 | $0.1760 | 73,689,900 | |
| 2020-02-03 | 5WH.SI | SGD | $0.1660 | $0.1630 | $0.1690 | $0.1650 | $0.1660 | 22,935,500 | |
| 2020-01-31 | 5WH.SI | SGD | $0.1680 | $0.1670 | $0.1750 | $0.1670 | $0.1680 | 40,325,800 | |
| 2020-01-30 | 5WH.SI | SGD | $0.1670 | $0.1660 | $0.1760 | $0.1660 | $0.1670 | 35,975,800 | |
| 2020-01-29 | 5WH.SI | SGD | $0.1740 | $0.1700 | $0.1790 | $0.1730 | $0.1740 | 42,763,342 | |
| 2020-01-28 | 5WH.SI | SGD | $0.1680 | $0.1620 | $0.1720 | $0.1680 | $0.1690 | 59,653,700 | |
| 2020-01-24 | 5WH.SI | SGD | $0.1810 | $0.1670 | $0.1830 | $0.1810 | $0.1820 | 46,796,900 | |
| 2020-01-23 | 5WH.SI | SGD | $0.1740 | $0.1730 | $0.1840 | $0.1740 | $0.1750 | 48,432,400 | |
| 2020-01-22 | 5WH.SI | SGD | $0.1880 | $0.1840 | $0.1900 | $0.1880 | $0.1890 | 25,635,400 | |
| 2020-01-21 | 5WH.SI | SGD | $0.1910 | $0.1880 | $0.1970 | $0.1900 | $0.1910 | 35,950,500 | |
| 2020-01-20 | 5WH.SI | SGD | $0.1950 | $0.1940 | $0.1980 | $0.1950 | $0.1960 | 39,094,000 | |
| 2020-01-17 | 5WH.SI | SGD | $0.1920 | $0.1860 | $0.1930 | $0.1910 | $0.1920 | 77,980,200 | |
| 2020-01-16 | 5WH.SI | SGD | $0.1810 | $0.1810 | $0.1860 | $0.1810 | $0.1820 | 28,041,200 | |
| 2020-01-15 | 5WH.SI | SGD | $0.1840 | $0.1810 | $0.1870 | $0.1830 | $0.1840 | 25,876,400 | |
| 2020-01-14 | 5WH.SI | SGD | $0.1840 | $0.1830 | $0.1910 | $0.1840 | $0.1850 | 22,746,800 | |
| 2020-01-13 | 5WH.SI | SGD | $0.1900 | $0.1880 | $0.1930 | $0.1890 | $0.1900 | 23,949,900 | |
| 2020-01-10 | 5WH.SI | SGD | $0.1880 | $0.1810 | $0.1920 | $0.1880 | $0.1890 | 44,350,400 | |
| 2020-01-09 | 5WH.SI | SGD | $0.1860 | $0.1860 | $0.2050 | $0.1860 | $0.1870 | 53,919,600 |