CNOOC 5xLongSG250423
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-08-23 | 5XFW.SI | SGD | $0.5900 | $0.5900 | $0.5900 | $0.0000 | $0.0000 | 100 | |
| 2024-08-22 | 5XFW.SI | SGD | $0.5450 | $0.5450 | $0.5450 | $0.0000 | $0.0000 | 20,000 | |
| 2024-08-21 | 5XFW.SI | SGD | $0.5800 | $0.5550 | $0.5850 | $0.5450 | $0.0000 | 48,100 | |
| 2024-08-20 | 5XFW.SI | SGD | $0.5700 | $0.5400 | $0.5700 | $0.0000 | $0.0000 | 32,000 | |
| 2024-08-19 | 5XFW.SI | SGD | $0.6350 | $0.6300 | $0.6350 | $0.0000 | $0.0000 | 40,000 | |
| 2024-08-16 | 5XFW.SI | SGD | $0.6400 | $0.6050 | $0.6400 | $0.0000 | $0.0000 | 46,900 | |
| 2024-08-15 | 5XFW.SI | SGD | $0.5350 | $0.5350 | $0.5450 | $0.0000 | $0.0000 | 400 | |
| 2024-08-14 | 5XFW.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.0000 | $0.0000 | 200 | |
| 2024-08-13 | 5XFW.SI | SGD | $0.5750 | $0.5700 | $0.5850 | $0.0000 | $0.0000 | 4,300 | |
| 2024-08-12 | 5XFW.SI | SGD | $0.5300 | $0.5300 | $0.5500 | $0.0000 | $0.0000 | 1,600 | |
| 2024-08-08 | 5XFW.SI | SGD | $0.5050 | $0.4750 | $0.5050 | $0.0000 | $0.0000 | 7,900 | |
| 2024-08-07 | 5XFW.SI | SGD | $0.4650 | $0.4500 | $0.5000 | $0.0000 | $0.0000 | 66,100 | |
| 2024-08-06 | 5XFW.SI | SGD | $0.4250 | $0.4200 | $0.5000 | $0.0000 | $0.5000 | 2,300 | |
| 2024-08-05 | 5XFW.SI | SGD | $0.4300 | $0.4250 | $0.5150 | $0.0000 | $0.0000 | 36,100 | |
| 2024-08-02 | 5XFW.SI | SGD | $0.6450 | $0.6250 | $0.6550 | $0.0000 | $0.0000 | 300 | |
| 2024-08-01 | 5XFW.SI | SGD | $0.7750 | $0.7150 | $0.7750 | $0.0000 | $0.0000 | 5,100 | |
| 2024-07-31 | 5XFW.SI | SGD | $0.6800 | $0.6250 | $0.6800 | $0.0000 | $0.0000 | 7,000 | |
| 2024-07-30 | 5XFW.SI | SGD | $0.6000 | $0.6000 | $0.6400 | $0.0000 | $0.6050 | 26,200 | |
| 2024-07-29 | 5XFW.SI | SGD | $0.7550 | $0.6950 | $0.7550 | $0.7300 | $0.0000 | 17,100 | |
| 2024-07-26 | 5XFW.SI | SGD | $0.6150 | $0.6050 | $0.6850 | $0.0000 | $0.0000 | 35,200 | |
| 2024-07-25 | 5XFW.SI | SGD | $0.6050 | $0.6050 | $0.6450 | $0.0000 | $0.0000 | 2,100 | |
| 2024-07-24 | 5XFW.SI | SGD | $0.7750 | $0.7700 | $0.7850 | $0.0000 | $0.0000 | 300 | |
| 2024-07-23 | 5XFW.SI | SGD | $0.7250 | $0.7250 | $0.8000 | $0.0000 | $0.0000 | 3,900 | |
| 2024-07-22 | 5XFW.SI | SGD | $0.7250 | $0.6950 | $0.7250 | $0.0000 | $0.0000 | 10,100 | |
| 2024-07-19 | 5XFW.SI | SGD | $0.7550 | $0.7550 | $0.8100 | $0.7300 | $0.0000 | 10,300 | |
| 2024-07-18 | 5XFW.SI | SGD | $0.9850 | $0.9850 | $1.0200 | $0.0000 | $0.9900 | 300 | |
| 2024-07-17 | 5XFW.SI | SGD | $0.8250 | $0.8250 | $0.9750 | $0.0000 | $0.0000 | 21,200 | |
| 2024-07-16 | 5XFW.SI | SGD | $1.2300 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-07-15 | 5XFW.SI | SGD | $1.2300 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-07-12 | 5XFW.SI | SGD | $1.2300 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-07-11 | 5XFW.SI | SGD | $1.2300 | $1.2000 | $1.2300 | $0.0000 | $0.0000 | 7,000 | |
| 2024-07-10 | 5XFW.SI | SGD | $1.1600 | $1.1450 | $1.3300 | $0.0000 | $0.0000 | 35,000 | |
| 2024-07-09 | 5XFW.SI | SGD | $1.5000 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-07-08 | 5XFW.SI | SGD | $1.5000 | $1.5000 | $1.5000 | $0.0000 | $0.0000 | 2,000 | |
| 2024-07-05 | 5XFW.SI | SGD | $1.5000 | $1.5000 | $1.5000 | $0.0000 | $1.6150 | 1,500 | |
| 2024-07-04 | 5XFW.SI | SGD | $1.6400 | $1.6400 | $1.6400 | $0.0000 | $0.0000 | 3,500 | |
| 2024-07-03 | 5XFW.SI | SGD | $1.6300 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-07-02 | 5XFW.SI | SGD | $1.6300 | $1.5700 | $1.6300 | $0.0000 | $0.0000 | 8,900 | |
| 2024-07-01 | 5XFW.SI | SGD | $1.3600 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-06-28 | 5XFW.SI | SGD | $1.3600 | $1.3450 | $1.3600 | $0.0000 | $0.0000 | 4,500 | |
| 2024-06-27 | 5XFW.SI | SGD | $1.1450 | $1.1450 | $1.2800 | $0.0000 | $0.0000 | 20,400 | |
| 2024-06-26 | 5XFW.SI | SGD | $1.6800 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-06-25 | 5XFW.SI | SGD | $1.6800 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-06-24 | 5XFW.SI | SGD | $1.6800 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-06-21 | 5XFW.SI | SGD | $1.6800 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-06-20 | 5XFW.SI | SGD | $1.6800 | $1.6600 | $1.6800 | $0.0000 | $0.0000 | 20,000 | |
| 2024-06-19 | 5XFW.SI | SGD | $1.4400 | $1.2650 | $1.4400 | $0.0000 | $0.0000 | 19,700 | |
| 2024-06-18 | 5XFW.SI | SGD | $1.1400 | $1.1150 | $1.1400 | $0.0000 | $0.0000 | 600 | |
| 2024-06-14 | 5XFW.SI | SGD | $1.2150 | $1.2000 | $1.2150 | $0.0000 | $0.0000 | 20,000 | |
| 2024-06-13 | 5XFW.SI | SGD | $1.0250 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |