1. Home
  2. Analytics
  3. Stocks
  4. IPS Securex
IPS Securex

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-09-03 42N.SI SGD $0.0910 $0.0900 $0.1010 $0.0910 $0.0920 13,278,600
2020-09-02 42N.SI SGD $0.0970 $0.0970 $0.1020 $0.0970 $0.0980 4,227,100
2020-09-01 42N.SI SGD $0.0990 $0.0960 $0.1020 $0.0990 $0.1010 11,250,600
2020-08-31 42N.SI SGD $0.1010 $0.1010 $0.1080 $0.1010 $0.1020 10,488,600
2020-08-28 42N.SI SGD $0.1080 $0.1070 $0.1140 $0.1080 $0.1090 11,019,200
2020-08-27 42N.SI SGD $0.1150 $0.1150 $0.1220 $0.1150 $0.1160 20,262,300
2020-08-26 42N.SI SGD $0.1210 $0.1150 $0.1210 $0.1200 $0.1210 8,086,000
2020-08-25 42N.SI SGD $0.1160 $0.1150 $0.1240 $0.1150 $0.1160 15,254,100
2020-08-24 42N.SI SGD $0.1190 $0.1090 $0.1230 $0.1190 $0.1200 35,617,800
2020-08-21 42N.SI SGD $0.1100 $0.1040 $0.1130 $0.1100 $0.1110 13,821,300
2020-08-20 42N.SI SGD $0.1040 $0.1040 $0.1070 $0.1040 $0.1050 4,885,800
2020-08-19 42N.SI SGD $0.1070 $0.1070 $0.1140 $0.1060 $0.1070 12,091,200
2020-08-18 42N.SI SGD $0.1120 $0.1060 $0.1160 $0.1120 $0.1130 19,223,900
2020-08-17 42N.SI SGD $0.1070 $0.1050 $0.1120 $0.1060 $0.1070 5,478,200
2020-08-14 42N.SI SGD $0.1100 $0.1100 $0.1170 $0.1100 $0.1120 6,805,500
2020-08-13 42N.SI SGD $0.1160 $0.1120 $0.1200 $0.1160 $0.1170 20,127,400
2020-08-12 42N.SI SGD $0.1120 $0.1050 $0.1230 $0.1120 $0.1130 15,850,900
2020-08-11 42N.SI SGD $0.1220 $0.1220 $0.1260 $0.1220 $0.1240 10,953,000
2020-08-07 42N.SI SGD $0.1230 $0.1220 $0.1270 $0.1220 $0.1230 15,625,700
2020-08-06 42N.SI SGD $0.1240 $0.1220 $0.1280 $0.1240 $0.1250 18,084,200
2020-08-05 42N.SI SGD $0.1230 $0.1220 $0.1270 $0.1230 $0.1240 15,416,300
2020-08-04 42N.SI SGD $0.1240 $0.1230 $0.1280 $0.1230 $0.1240 15,682,800
2020-08-03 42N.SI SGD $0.1250 $0.1240 $0.1290 $0.1240 $0.1250 14,024,800
2020-07-30 42N.SI SGD $0.1230 $0.1210 $0.1270 $0.1230 $0.1240 23,239,000
2020-07-29 42N.SI SGD $0.1240 $0.1100 $0.1330 $0.1240 $0.1250 103,150,200
2020-07-28 42N.SI SGD $0.1100 $0.1050 $0.1120 $0.1090 $0.1100 12,755,700
2020-07-27 42N.SI SGD $0.1070 $0.1050 $0.1150 $0.1070 $0.1080 40,681,000
2020-07-24 42N.SI SGD $0.0980 $0.0980 $0.1030 $0.0980 $0.1010 4,199,400
2020-07-23 42N.SI SGD $0.1030 $0.1000 $0.1050 $0.1030 $0.1040 5,153,500
2020-07-22 42N.SI SGD $0.1000 $0.0990 $0.1060 $0.1000 $0.1010 7,026,700
2020-07-21 42N.SI SGD $0.1030 $0.1020 $0.1070 $0.1030 $0.1040 15,755,700
2020-07-20 42N.SI SGD $0.1050 $0.0880 $0.1070 $0.1050 $0.1060 26,309,200
2020-07-17 42N.SI SGD $0.0920 $0.0900 $0.0970 $0.0920 $0.0930 7,598,500
2020-07-16 42N.SI SGD $0.0910 $0.0900 $0.1010 $0.0910 $0.0920 7,206,000
2020-07-15 42N.SI SGD $0.0970 $0.0970 $0.1080 $0.0970 $0.0990 11,185,700
2020-07-14 42N.SI SGD $0.1040 $0.0970 $0.1070 $0.1040 $0.1050 19,799,800
2020-07-13 42N.SI SGD $0.1050 $0.1050 $0.1170 $0.1050 $0.1060 13,338,100
2020-07-09 42N.SI SGD $0.1110 $0.1110 $0.1180 $0.1110 $0.1120 10,588,700
2020-07-08 42N.SI SGD $0.1150 $0.1150 $0.1220 $0.1150 $0.1160 15,108,700
2020-07-07 42N.SI SGD $0.1180 $0.1070 $0.1230 $0.1170 $0.1180 66,639,500
2020-07-06 42N.SI SGD $0.1070 $0.1030 $0.1110 $0.1070 $0.1080 28,963,200
2020-07-03 42N.SI SGD $0.1050 $0.0910 $0.1090 $0.1050 $0.1060 85,736,900
2020-07-02 42N.SI SGD $0.0900 $0.0880 $0.0930 $0.0900 $0.0910 12,333,100
2020-07-01 42N.SI SGD $0.0890 $0.0880 $0.0910 $0.0890 $0.0900 6,951,400
2020-06-30 42N.SI SGD $0.0880 $0.0880 $0.0930 $0.0880 $0.0890 8,539,900
2020-06-29 42N.SI SGD $0.0900 $0.0870 $0.0940 $0.0900 $0.0910 15,108,700
2020-06-26 42N.SI SGD $0.0900 $0.0880 $0.0930 $0.0890 $0.0900 17,071,400
2020-06-25 42N.SI SGD $0.0880 $0.0860 $0.0910 $0.0880 $0.0890 14,183,900
2020-06-24 42N.SI SGD $0.0860 $0.0820 $0.0920 $0.0860 $0.0870 47,863,400
2020-06-23 42N.SI SGD $0.0810 $0.0800 $0.0830 $0.0800 $0.0810 6,650,400

Copyright © SGTRADES 2018