CNOOC 5xLongSG250423
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-04 | 5XFW.SI | SGD | $0.2450 | $0.2400 | $0.2650 | $0.0000 | $0.5000 | 184,100 | |
| 2024-11-01 | 5XFW.SI | SGD | $0.2700 | $0.2650 | $0.2700 | $0.0000 | $0.2750 | 78,100 | |
| 2024-10-30 | 5XFW.SI | SGD | $0.2450 | $0.2350 | $0.2550 | $0.0000 | $0.5000 | 136,300 | |
| 2024-10-29 | 5XFW.SI | SGD | $0.2750 | $0.2650 | $0.2900 | $0.0000 | $0.5000 | 126,900 | |
| 2024-10-28 | 5XFW.SI | SGD | $0.3300 | $0.0000 | $0.0000 | $0.2750 | $0.5000 | 0 | |
| 2024-10-25 | 5XFW.SI | SGD | $0.3300 | $0.3300 | $0.3400 | $0.0000 | $0.3550 | 200 | |
| 2024-10-24 | 5XFW.SI | SGD | $0.3250 | $0.3200 | $0.3250 | $0.0000 | $0.3400 | 700 | |
| 2024-10-23 | 5XFW.SI | SGD | $0.3100 | $0.3100 | $0.3100 | $0.0000 | $0.3200 | 100 | |
| 2024-10-22 | 5XFW.SI | SGD | $0.3000 | $0.3000 | $0.3100 | $0.0000 | $0.3350 | 800 | |
| 2024-10-21 | 5XFW.SI | SGD | $0.3000 | $0.3000 | $0.3000 | $0.0000 | $0.5000 | 200 | |
| 2024-10-18 | 5XFW.SI | SGD | $0.3150 | $0.3150 | $0.3200 | $0.3050 | $0.3350 | 600 | |
| 2024-10-17 | 5XFW.SI | SGD | $0.3300 | $0.3200 | $0.3650 | $0.3100 | $0.3750 | 2,900 | |
| 2024-10-16 | 5XFW.SI | SGD | $0.3400 | $0.3250 | $0.3500 | $0.3100 | $0.3600 | 1,000 | |
| 2024-10-15 | 5XFW.SI | SGD | $0.3400 | $0.3400 | $0.4000 | $0.0000 | $0.3950 | 14,200 | |
| 2024-10-14 | 5XFW.SI | SGD | $0.4450 | $0.4300 | $0.4700 | $0.4200 | $0.4750 | 35,600 | |
| 2024-10-11 | 5XFW.SI | SGD | $0.4350 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-10-10 | 5XFW.SI | SGD | $0.4350 | $0.3850 | $0.4850 | $0.3950 | $0.4900 | 55,900 | |
| 2024-10-09 | 5XFW.SI | SGD | $0.3650 | $0.3650 | $0.4450 | $0.0000 | $0.4400 | 39,000 | |
| 2024-10-08 | 5XFW.SI | SGD | $0.4750 | $0.4750 | $0.6650 | $0.0000 | $0.0000 | 262,700 | |
| 2024-10-07 | 5XFW.SI | SGD | $0.7800 | $0.6800 | $0.7800 | $0.0000 | $0.0000 | 80,900 | |
| 2024-10-04 | 5XFW.SI | SGD | $0.7200 | $0.6750 | $0.7200 | $0.0000 | $0.0000 | 43,300 | |
| 2024-10-03 | 5XFW.SI | SGD | $0.6000 | $0.5500 | $0.6150 | $0.5550 | $0.8500 | 23,000 | |
| 2024-10-02 | 5XFW.SI | SGD | $0.5550 | $0.4750 | $0.5550 | $0.5200 | $0.5750 | 188,800 | |
| 2024-10-01 | 5XFW.SI | SGD | $0.4300 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-09-30 | 5XFW.SI | SGD | $0.4300 | $0.3850 | $0.4350 | $0.3200 | $0.4450 | 75,600 | |
| 2024-09-27 | 5XFW.SI | SGD | $0.3600 | $0.3100 | $0.3650 | $0.3150 | $0.3800 | 207,600 | |
| 2024-09-26 | 5XFW.SI | SGD | $0.3400 | $0.3400 | $0.4950 | $0.0000 | $0.4000 | 93,900 | |
| 2024-09-25 | 5XFW.SI | SGD | $0.5100 | $0.5000 | $0.5850 | $0.0000 | $0.0000 | 100,100 | |
| 2024-09-24 | 5XFW.SI | SGD | $0.5100 | $0.4600 | $0.5200 | $0.0000 | $0.0000 | 67,200 | |
| 2024-09-23 | 5XFW.SI | SGD | $0.4300 | $0.4300 | $0.4500 | $0.0000 | $0.0000 | 43,100 | |
| 2024-09-20 | 5XFW.SI | SGD | $0.4500 | $0.4300 | $0.4650 | $0.0000 | $0.0000 | 28,000 | |
| 2024-09-19 | 5XFW.SI | SGD | $0.4050 | $0.3700 | $0.4050 | $0.0000 | $0.0000 | 46,000 | |
| 2024-09-18 | 5XFW.SI | SGD | $0.4150 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-09-17 | 5XFW.SI | SGD | $0.4150 | $0.3950 | $0.4150 | $0.0000 | $0.0000 | 60,500 | |
| 2024-09-16 | 5XFW.SI | SGD | $0.3750 | $0.3700 | $0.3800 | $0.0000 | $0.0000 | 40,000 | |
| 2024-09-13 | 5XFW.SI | SGD | $0.3800 | $0.3750 | $0.4050 | $0.0000 | $0.0000 | 20,600 | |
| 2024-09-12 | 5XFW.SI | SGD | $0.3550 | $0.3550 | $0.3600 | $0.0000 | $0.3600 | 20,100 | |
| 2024-09-11 | 5XFW.SI | SGD | $0.3400 | $0.2750 | $0.3450 | $0.0000 | $0.0000 | 45,300 | |
| 2024-09-10 | 5XFW.SI | SGD | $0.4050 | $0.3800 | $0.4050 | $0.0000 | $0.0000 | 24,200 | |
| 2024-09-09 | 5XFW.SI | SGD | $0.3750 | $0.3600 | $0.3800 | $0.0000 | $0.0000 | 12,200 | |
| 2024-09-06 | 5XFW.SI | SGD | $0.4600 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-09-05 | 5XFW.SI | SGD | $0.4600 | $0.4600 | $0.4600 | $0.0000 | $0.4950 | 100 | |
| 2024-09-04 | 5XFW.SI | SGD | $0.4900 | $0.4850 | $0.5450 | $0.0000 | $0.0000 | 62,800 | |
| 2024-09-03 | 5XFW.SI | SGD | $0.6900 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-09-02 | 5XFW.SI | SGD | $0.6900 | $0.6900 | $0.6900 | $0.0000 | $0.0000 | 100 | |
| 2024-08-30 | 5XFW.SI | SGD | $0.7650 | $0.7650 | $0.7800 | $0.0000 | $0.0000 | 300 | |
| 2024-08-29 | 5XFW.SI | SGD | $0.6900 | $0.6650 | $0.6900 | $0.0000 | $0.0000 | 24,100 | |
| 2024-08-28 | 5XFW.SI | SGD | $0.7300 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-08-27 | 5XFW.SI | SGD | $0.7300 | $0.7300 | $0.7300 | $0.0000 | $0.0000 | 800 | |
| 2024-08-26 | 5XFW.SI | SGD | $0.5900 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |