1. Home
  2. Analytics
  3. Stocks
  4. ISEC
ISEC

Date Stock Currency Comment Close Low High Bid Ask Volume
2023-12-21 40T.SI SGD $0.4700 $0.4650 $0.4700 $0.4650 $0.4700 19,100
2023-12-20 40T.SI SGD $0.4650 $0.4650 $0.4650 $0.4500 $0.4650 50,000
2023-12-19 40T.SI SGD $0.4650 $0.4650 $0.4650 $0.4500 $0.4650 58,000
2023-12-18 40T.SI SGD $0.4600 $0.0000 $0.0000 $0.4400 $0.4700 0
2023-12-15 40T.SI SGD $0.4600 $0.4500 $0.4750 $0.4600 $0.4650 23,038,377
2023-12-14 40T.SI SGD $0.4500 $0.4500 $0.4500 $0.4450 $0.4550 10,000
2023-12-13 40T.SI SGD $0.4550 $0.4550 $0.4800 $0.4600 $0.4750 50,000
2023-12-12 40T.SI SGD $0.4700 $0.4650 $0.4700 $0.4700 $0.4750 199,100
2023-12-11 40T.SI SGD $0.4650 $0.4650 $0.4650 $0.4500 $0.4650 59,000
2023-12-08 40T.SI SGD $0.4650 $0.4650 $0.4700 $0.4450 $0.4650 37,300
2023-12-07 40T.SI SGD $0.4650 $0.4650 $0.4650 $0.4450 $0.4650 34,000
2023-12-06 40T.SI SGD $0.4600 $0.4450 $0.4600 $0.4600 $0.4700 274,200
2023-12-05 40T.SI SGD $0.4450 $0.0000 $0.0000 $0.4150 $0.4400 0
2023-12-04 40T.SI SGD $0.4450 $0.4350 $0.4450 $0.4350 $0.4450 148,200
2023-12-01 40T.SI SGD $0.4600 $0.4600 $0.4700 $0.4450 $0.4700 100,600
2023-11-30 40T.SI SGD $0.4550 $0.4400 $0.4550 $0.4350 $0.4700 118,300
2023-11-29 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.4200 $0.4500 0
2023-11-28 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.4150 $0.4400 0
2023-11-27 40T.SI SGD $0.4200 $0.4200 $0.4200 $0.4150 $0.4200 3,800
2023-11-24 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.4150 $0.4400 0
2023-11-23 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.4150 $0.4400 0
2023-11-22 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.4150 $0.4400 0
2023-11-21 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.4150 $0.4400 0
2023-11-20 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.4150 $0.4400 0
2023-11-17 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.4150 $0.4500 0
2023-11-16 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.4200 $0.4400 0
2023-11-15 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.2650 $0.4500 0
2023-11-14 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.2650 $0.4400 0
2023-11-10 40T.SI SGD $0.4200 $0.4150 $0.4200 $0.4150 $0.4500 200
2023-11-09 40T.SI SGD $0.4200 $0.4200 $0.4200 $0.4150 $0.4500 1,000
2023-11-08 40T.SI SGD $0.4300 $0.4300 $0.4300 $0.4050 $0.4300 500
2023-11-07 40T.SI SGD $0.4300 $0.0000 $0.0000 $0.4150 $0.4350 0
2023-11-06 40T.SI SGD $0.4300 $0.4300 $0.4300 $0.4000 $0.4500 1,000
2023-11-03 40T.SI SGD $0.4300 $0.4300 $0.4300 $0.4300 $0.4500 10,000
2023-11-02 40T.SI SGD $0.4200 $0.4150 $0.4200 $0.4150 $0.4500 600
2023-11-01 40T.SI SGD $0.4150 $0.4150 $0.4150 $0.4150 $0.4500 1,000
2023-10-31 40T.SI SGD $0.4150 $0.4150 $0.4150 $0.4150 $0.4250 30,000
2023-10-30 40T.SI SGD $0.4250 $0.4250 $0.4250 $0.4100 $0.4300 20,100
2023-10-27 40T.SI SGD $0.4250 $0.4250 $0.4250 $0.4050 $0.4450 20,300
2023-10-26 40T.SI SGD $0.4100 $0.0000 $0.0000 $0.4000 $0.4450 0
2023-10-25 40T.SI SGD $0.4100 $0.0000 $0.0000 $0.4050 $0.4200 0
2023-10-24 40T.SI SGD $0.4100 $0.0000 $0.0000 $0.4000 $0.4200 0
2023-10-23 40T.SI SGD $0.4100 $0.4100 $0.4100 $0.4100 $0.4200 15,000
2023-10-20 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.4100 $0.4450 0
2023-10-19 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.4050 $0.4450 0
2023-10-18 40T.SI SGD $0.4200 $0.4200 $0.4200 $0.4100 $0.4300 3,300
2023-10-17 40T.SI SGD $0.4200 $0.0000 $0.0000 $0.4100 $0.4450 0
2023-10-16 40T.SI SGD $0.4200 $0.4100 $0.4200 $0.4100 $0.4450 5,400
2023-10-13 40T.SI SGD $0.4100 $0.4100 $0.4100 $0.4100 $0.4200 15,000
2023-10-12 40T.SI SGD $0.4200 $0.4100 $0.4200 $0.4100 $0.4200 2,900

Copyright © SGTRADES 2018