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

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-03-11 40V.SI SGD $0.0300 $0.0290 $0.0330 $0.0300 $0.0310 6,355,500
2020-03-10 40V.SI SGD $0.0290 $0.0270 $0.0300 $0.0280 $0.0290 581,100
2020-03-09 40V.SI SGD $0.0270 $0.0260 $0.0320 $0.0270 $0.0280 5,553,900
2020-03-06 40V.SI SGD $0.0340 $0.0320 $0.0360 $0.0330 $0.0340 7,029,100
2020-03-05 40V.SI SGD $0.0360 $0.0350 $0.0390 $0.0360 $0.0370 6,477,700
2020-03-04 40V.SI SGD $0.0360 $0.0350 $0.0380 $0.0360 $0.0370 2,365,500
2020-03-03 40V.SI SGD $0.0370 $0.0360 $0.0410 $0.0360 $0.0370 8,623,800
2020-03-02 40V.SI SGD $0.0410 $0.0390 $0.0460 $0.0400 $0.0410 32,004,200
2020-02-28 40V.SI SGD $0.0330 $0.0310 $0.0350 $0.0320 $0.0330 2,998,500
2020-02-27 40V.SI SGD $0.0350 $0.0320 $0.0360 $0.0350 $0.0360 5,934,000
2020-02-26 40V.SI SGD $0.0320 $0.0320 $0.0350 $0.0320 $0.0350 799,500
2020-02-25 40V.SI SGD $0.0350 $0.0320 $0.0350 $0.0330 $0.0350 445,300
2020-02-24 40V.SI SGD $0.0330 $0.0330 $0.0360 $0.0330 $0.0340 1,124,000
2020-02-21 40V.SI SGD $0.0350 $0.0340 $0.0360 $0.0350 $0.0360 420,100
2020-02-20 40V.SI SGD $0.0360 $0.0330 $0.0370 $0.0350 $0.0360 3,838,300
2020-02-19 40V.SI SGD $0.0330 $0.0330 $0.0350 $0.0330 $0.0350 700,400
2020-02-18 40V.SI SGD $0.0340 $0.0340 $0.0340 $0.0340 $0.0360 100
2020-02-17 40V.SI SGD $0.0350 $0.0340 $0.0370 $0.0350 $0.0360 100,200
2020-02-14 40V.SI SGD $0.0360 $0.0350 $0.0370 $0.0360 $0.0370 1,450,100
2020-02-13 40V.SI SGD $0.0370 $0.0350 $0.0380 $0.0350 $0.0370 2,358,800
2020-02-12 40V.SI SGD $0.0350 $0.0320 $0.0360 $0.0350 $0.0360 1,303,400
2020-02-11 40V.SI SGD $0.0330 $0.0320 $0.0340 $0.0320 $0.0330 460,200
2020-02-10 40V.SI SGD $0.0330 $0.0330 $0.0340 $0.0330 $0.0340 547,700
2020-02-07 40V.SI SGD $0.0350 $0.0340 $0.0360 $0.0340 $0.0350 837,300
2020-02-06 40V.SI SGD $0.0350 $0.0330 $0.0360 $0.0340 $0.0350 2,900,600
2020-02-05 40V.SI SGD $0.0340 $0.0320 $0.0350 $0.0340 $0.0350 634,300
2020-02-04 40V.SI SGD $0.0350 $0.0330 $0.0350 $0.0340 $0.0350 911,200
2020-02-03 40V.SI SGD $0.0340 $0.0330 $0.0360 $0.0330 $0.0340 1,325,700
2020-01-31 40V.SI SGD $0.0360 $0.0340 $0.0370 $0.0350 $0.0360 2,644,200
2020-01-30 40V.SI SGD $0.0350 $0.0330 $0.0370 $0.0330 $0.0350 1,539,100
2020-01-29 40V.SI SGD $0.0370 $0.0340 $0.0370 $0.0360 $0.0370 1,016,300
2020-01-28 40V.SI SGD $0.0350 $0.0340 $0.0370 $0.0340 $0.0350 4,395,600
2020-01-24 40V.SI SGD $0.0390 $0.0370 $0.0390 $0.0380 $0.0390 512,300
2020-01-23 40V.SI SGD $0.0380 $0.0380 $0.0390 $0.0380 $0.0390 2,120,800
2020-01-22 40V.SI SGD $0.0390 $0.0390 $0.0390 $0.0390 $0.0400 1,630,500
2020-01-21 40V.SI SGD $0.0390 $0.0390 $0.0410 $0.0390 $0.0400 2,669,800
2020-01-20 40V.SI SGD $0.0400 $0.0380 $0.0420 $0.0400 $0.0410 4,710,800
2020-01-17 40V.SI SGD $0.0390 $0.0380 $0.0400 $0.0390 $0.0400 1,200,300
2020-01-16 40V.SI SGD $0.0390 $0.0380 $0.0400 $0.0390 $0.0400 1,130,300
2020-01-15 40V.SI SGD $0.0390 $0.0380 $0.0400 $0.0380 $0.0390 1,476,300
2020-01-14 40V.SI SGD $0.0400 $0.0380 $0.0410 $0.0390 $0.0400 6,976,300
2020-01-13 40V.SI SGD $0.0390 $0.0390 $0.0420 $0.0390 $0.0400 3,448,100
2020-01-10 40V.SI SGD $0.0410 $0.0400 $0.0420 $0.0400 $0.0410 2,803,200
2020-01-09 40V.SI SGD $0.0410 $0.0410 $0.0430 $0.0410 $0.0420 4,533,600
2020-01-08 40V.SI SGD $0.0400 $0.0400 $0.0430 $0.0400 $0.0410 12,537,100
2020-01-07 40V.SI SGD $0.0430 $0.0430 $0.0450 $0.0430 $0.0440 4,601,700
2020-01-06 40V.SI SGD $0.0430 $0.0420 $0.0450 $0.0430 $0.0440 3,229,300
2020-01-03 40V.SI SGD $0.0430 $0.0430 $0.0460 $0.0430 $0.0440 7,817,300
2020-01-02 40V.SI SGD $0.0460 $0.0430 $0.0480 $0.0450 $0.0460 41,537,200

Copyright © SGTRADES 2018