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

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-05-26 42N.SI SGD $0.0740 $0.0730 $0.0760 $0.0740 $0.0750 7,235,700
2020-05-22 42N.SI SGD $0.0710 $0.0680 $0.0760 $0.0710 $0.0720 9,978,200
2020-05-21 42N.SI SGD $0.0750 $0.0750 $0.0800 $0.0750 $0.0770 8,064,200
2020-05-20 42N.SI SGD $0.0810 $0.0730 $0.0850 $0.0810 $0.0820 56,289,700
2020-05-19 42N.SI SGD $0.0730 $0.0710 $0.0750 $0.0730 $0.0740 12,037,400
2020-05-18 42N.SI SGD $0.0720 $0.0700 $0.0750 $0.0720 $0.0730 8,466,400
2020-05-15 42N.SI SGD $0.0740 $0.0730 $0.0760 $0.0730 $0.0740 5,088,600
2020-05-14 42N.SI SGD $0.0730 $0.0730 $0.0750 $0.0730 $0.0750 6,073,800
2020-05-13 42N.SI SGD $0.0750 $0.0730 $0.0800 $0.0750 $0.0770 18,961,200
2020-05-12 42N.SI SGD $0.0760 $0.0710 $0.0790 $0.0760 $0.0770 38,647,700
2020-05-11 42N.SI SGD $0.0720 $0.0710 $0.0730 $0.0720 $0.0730 6,941,800
2020-05-08 42N.SI SGD $0.0700 $0.0690 $0.0740 $0.0700 $0.0710 15,486,700
2020-05-06 42N.SI SGD $0.0690 $0.0660 $0.0710 $0.0680 $0.0690 15,364,200
2020-05-05 42N.SI SGD $0.0670 $0.0650 $0.0690 $0.0660 $0.0670 5,340,200
2020-05-04 42N.SI SGD $0.0640 $0.0640 $0.0660 $0.0640 $0.0660 4,615,600
2020-04-30 42N.SI SGD $0.0680 $0.0670 $0.0700 $0.0670 $0.0680 5,441,700
2020-04-29 42N.SI SGD $0.0680 $0.0670 $0.0720 $0.0680 $0.0690 12,150,900
2020-04-28 42N.SI SGD $0.0670 $0.0670 $0.0700 $0.0670 $0.0680 7,985,800
2020-04-27 42N.SI SGD $0.0670 $0.0660 $0.0690 $0.0670 $0.0680 5,547,400
2020-04-24 42N.SI SGD $0.0650 $0.0630 $0.0690 $0.0650 $0.0660 7,592,000
2020-04-23 42N.SI SGD $0.0670 $0.0670 $0.0760 $0.0670 $0.0680 15,667,200
2020-04-22 42N.SI SGD $0.0720 $0.0650 $0.0740 $0.0700 $0.0720 16,284,900
2020-04-21 42N.SI SGD $0.0650 $0.0650 $0.0710 $0.0650 $0.0670 8,831,600
2020-04-20 42N.SI SGD $0.0700 $0.0700 $0.0750 $0.0700 $0.0710 34,741,000
2020-04-17 42N.SI SGD $0.0680 $0.0610 $0.0680 $0.0680 $0.0690 43,819,600
2020-04-16 42N.SI SGD $0.0600 $0.0580 $0.0620 $0.0590 $0.0600 9,333,500
2020-04-15 42N.SI SGD $0.0590 $0.0590 $0.0630 $0.0590 $0.0600 8,472,200
2020-04-14 42N.SI SGD $0.0610 $0.0610 $0.0640 $0.0610 $0.0620 14,256,100
2020-04-13 42N.SI SGD $0.0600 $0.0590 $0.0620 $0.0590 $0.0600 3,897,700
2020-04-09 42N.SI SGD $0.0600 $0.0590 $0.0640 $0.0590 $0.0600 12,779,900
2020-04-08 42N.SI SGD $0.0610 $0.0580 $0.0650 $0.0610 $0.0620 53,952,400
2020-04-07 42N.SI SGD $0.0610 $0.0530 $0.0610 $0.0610 $0.0620 53,678,700
2020-04-06 42N.SI SGD $0.0530 $0.0510 $0.0540 $0.0520 $0.0530 13,017,100
2020-04-03 42N.SI SGD $0.0510 $0.0490 $0.0540 $0.0490 $0.0510 5,879,200
2020-04-02 42N.SI SGD $0.0540 $0.0510 $0.0550 $0.0540 $0.0550 13,103,500
2020-04-01 42N.SI SGD $0.0520 $0.0500 $0.0560 $0.0510 $0.0520 16,498,700
2020-03-31 42N.SI SGD $0.0540 $0.0490 $0.0550 $0.0540 $0.0550 34,841,500
2020-03-30 42N.SI SGD $0.0500 $0.0500 $0.0520 $0.0490 $0.0500 7,789,600
2020-03-27 42N.SI SGD $0.0510 $0.0490 $0.0530 $0.0510 $0.0520 6,716,900
2020-03-26 42N.SI SGD $0.0490 $0.0490 $0.0520 $0.0490 $0.0500 7,400,000
2020-03-25 42N.SI SGD $0.0530 $0.0500 $0.0550 $0.0530 $0.0540 17,102,500
2020-03-24 42N.SI SGD $0.0500 $0.0490 $0.0530 $0.0500 $0.0510 10,136,300
2020-03-23 42N.SI SGD $0.0480 $0.0470 $0.0520 $0.0480 $0.0490 6,389,700
2020-03-20 42N.SI SGD $0.0540 $0.0510 $0.0560 $0.0540 $0.0550 12,568,200
2020-03-19 42N.SI SGD $0.0500 $0.0430 $0.0540 $0.0490 $0.0500 9,306,700
2020-03-18 42N.SI SGD $0.0520 $0.0510 $0.0660 $0.0520 $0.0530 14,486,000
2020-03-17 42N.SI SGD $0.0620 $0.0620 $0.0690 $0.0620 $0.0640 11,143,000
2020-03-16 42N.SI SGD $0.0630 $0.0630 $0.0710 $0.0630 $0.0640 28,130,200
2020-03-13 42N.SI SGD $0.0660 $0.0590 $0.0710 $0.0650 $0.0660 22,703,900
2020-03-12 42N.SI SGD $0.0690 $0.0650 $0.0740 $0.0690 $0.0700 16,056,400

Copyright © SGTRADES 2018