CNOOC 5xLongSG250423
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | 5XFW.SI | SGD | $0.3050 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2025-01-14 | 5XFW.SI | SGD | $0.3050 | $0.0000 | $0.0000 | $0.0000 | $0.3300 | 0 | |
| 2025-01-13 | 5XFW.SI | SGD | $0.3050 | $0.3000 | $0.3050 | $0.0000 | $0.0000 | 143,600 | |
| 2025-01-10 | 5XFW.SI | SGD | $0.2800 | $0.0000 | $0.0000 | $0.0000 | $0.3000 | 0 | |
| 2025-01-09 | 5XFW.SI | SGD | $0.2800 | $0.2700 | $0.2850 | $0.0000 | $0.2850 | 14,000 | |
| 2025-01-08 | 5XFW.SI | SGD | $0.2950 | $0.2950 | $0.2950 | $0.0000 | $0.0000 | 2,000 | |
| 2025-01-07 | 5XFW.SI | SGD | $0.2750 | $0.2750 | $0.2750 | $0.0000 | $0.0000 | 8,000 | |
| 2025-01-06 | 5XFW.SI | SGD | $0.3000 | $0.0000 | $0.0000 | $0.2800 | $0.0000 | 0 | |
| 2025-01-03 | 5XFW.SI | SGD | $0.3000 | $0.2950 | $0.3050 | $0.0000 | $0.0000 | 172,600 | |
| 2025-01-02 | 5XFW.SI | SGD | $0.2850 | $0.2750 | $0.2850 | $0.0000 | $0.3050 | 2,000 | |
| 2024-12-31 | 5XFW.SI | SGD | $0.2900 | $0.2900 | $0.2900 | $0.0000 | $0.3050 | 100 | |
| 2024-12-30 | 5XFW.SI | SGD | $0.2750 | $0.2750 | $0.2750 | $0.0000 | $0.2950 | 200 | |
| 2024-12-27 | 5XFW.SI | SGD | $0.2650 | $0.2550 | $0.2650 | $0.0000 | $0.2850 | 2,200 | |
| 2024-12-26 | 5XFW.SI | SGD | $0.2650 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-12-24 | 5XFW.SI | SGD | $0.2650 | $0.2550 | $0.2650 | $0.0000 | $0.0000 | 200 | |
| 2024-12-23 | 5XFW.SI | SGD | $0.2400 | $0.2350 | $0.2400 | $0.0000 | $0.0000 | 360,300 | |
| 2024-12-20 | 5XFW.SI | SGD | $0.2200 | $0.0000 | $0.0000 | $0.2100 | $0.0000 | 0 | |
| 2024-12-19 | 5XFW.SI | SGD | $0.2200 | $0.2200 | $0.2200 | $0.2150 | $0.0000 | 359,700 | |
| 2024-12-18 | 5XFW.SI | SGD | $0.2350 | $0.2350 | $0.2450 | $0.0000 | $0.2600 | 4,100 | |
| 2024-12-17 | 5XFW.SI | SGD | $0.2300 | $0.2200 | $0.2300 | $0.0000 | $0.2400 | 381,000 | |
| 2024-12-16 | 5XFW.SI | SGD | $0.2000 | $0.2000 | $0.2150 | $0.0000 | $0.2300 | 203,000 | |
| 2024-12-13 | 5XFW.SI | SGD | $0.2200 | $0.0000 | $0.0000 | $0.1980 | $0.0000 | 0 | |
| 2024-12-12 | 5XFW.SI | SGD | $0.2200 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-12-11 | 5XFW.SI | SGD | $0.2200 | $0.2200 | $0.2200 | $0.0000 | $0.2300 | 2,000 | |
| 2024-12-10 | 5XFW.SI | SGD | $0.2050 | $0.2050 | $0.2200 | $0.0000 | $0.0000 | 378,400 | |
| 2024-12-09 | 5XFW.SI | SGD | $0.2100 | $0.1980 | $0.2100 | $0.0000 | $0.2300 | 3,000 | |
| 2024-12-06 | 5XFW.SI | SGD | $0.2200 | $0.2100 | $0.2200 | $0.0000 | $0.2250 | 101,500 | |
| 2024-12-05 | 5XFW.SI | SGD | $0.2000 | $0.1950 | $0.2000 | $0.0000 | $0.0000 | 120,500 | |
| 2024-12-04 | 5XFW.SI | SGD | $0.2150 | $0.2000 | $0.2250 | $0.0000 | $0.2300 | 388,800 | |
| 2024-12-03 | 5XFW.SI | SGD | $0.1900 | $0.1810 | $0.1900 | $0.0000 | $0.0000 | 200 | |
| 2024-12-02 | 5XFW.SI | SGD | $0.1740 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-11-29 | 5XFW.SI | SGD | $0.1740 | $0.0000 | $0.0000 | $0.1700 | $0.0000 | 0 | |
| 2024-11-28 | 5XFW.SI | SGD | $0.1740 | $0.1740 | $0.1740 | $0.0000 | $0.0000 | 100 | |
| 2024-11-27 | 5XFW.SI | SGD | $0.1790 | $0.1790 | $0.1850 | $0.1760 | $0.1900 | 200 | |
| 2024-11-26 | 5XFW.SI | SGD | $0.1750 | $0.1750 | $0.1750 | $0.1710 | $0.1820 | 61,500 | |
| 2024-11-25 | 5XFW.SI | SGD | $0.1920 | $0.1850 | $0.1970 | $0.0000 | $0.1990 | 700 | |
| 2024-11-22 | 5XFW.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.0000 | $0.1850 | 0 | |
| 2024-11-21 | 5XFW.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.0000 | $0.1870 | 0 | |
| 2024-11-20 | 5XFW.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-11-19 | 5XFW.SI | SGD | $0.1790 | $0.1790 | $0.1790 | $0.0000 | $0.1930 | 100 | |
| 2024-11-18 | 5XFW.SI | SGD | $0.1800 | $0.1750 | $0.1800 | $0.1720 | $0.1850 | 200 | |
| 2024-11-15 | 5XFW.SI | SGD | $0.1680 | $0.0000 | $0.0000 | $0.0000 | $0.1750 | 0 | |
| 2024-11-14 | 5XFW.SI | SGD | $0.1680 | $0.1680 | $0.1690 | $0.0000 | $0.0000 | 200 | |
| 2024-11-13 | 5XFW.SI | SGD | $0.1800 | $0.1800 | $0.1800 | $0.1720 | $0.5000 | 300 | |
| 2024-11-12 | 5XFW.SI | SGD | $0.1640 | $0.1640 | $0.1860 | $0.0000 | $0.5000 | 61,800 | |
| 2024-11-11 | 5XFW.SI | SGD | $0.1870 | $0.1840 | $0.1990 | $0.0000 | $0.5000 | 403,800 | |
| 2024-11-08 | 5XFW.SI | SGD | $0.2100 | $0.2100 | $0.2350 | $0.0000 | $0.5000 | 316,700 | |
| 2024-11-07 | 5XFW.SI | SGD | $0.2350 | $0.2350 | $0.2450 | $0.0000 | $0.5000 | 51,000 | |
| 2024-11-06 | 5XFW.SI | SGD | $0.2350 | $0.2350 | $0.2500 | $0.0000 | $0.5000 | 135,600 | |
| 2024-11-05 | 5XFW.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.0000 | $0.2750 | 45,800 |