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

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-03-11 42N.SI SGD $0.0690 $0.0640 $0.0770 $0.0680 $0.0690 41,592,600
2020-03-10 42N.SI SGD $0.0680 $0.0540 $0.0700 $0.0670 $0.0680 37,367,800
2020-03-09 42N.SI SGD $0.0510 $0.0490 $0.0780 $0.0510 $0.0540 20,389,800
2020-03-06 42N.SI SGD $0.0850 $0.0770 $0.0860 $0.0850 $0.0860 6,768,300
2020-03-05 42N.SI SGD $0.0870 $0.0830 $0.0880 $0.0850 $0.0870 5,566,700
2020-03-04 42N.SI SGD $0.0850 $0.0830 $0.0930 $0.0850 $0.0860 29,355,700
2020-03-03 42N.SI SGD $0.0910 $0.0850 $0.0970 $0.0900 $0.0910 80,287,900
2020-03-02 42N.SI SGD $0.0830 $0.0810 $0.0860 $0.0830 $0.0840 13,270,700
2020-02-28 42N.SI SGD $0.0810 $0.0770 $0.0850 $0.0800 $0.0810 10,555,000
2020-02-27 42N.SI SGD $0.0840 $0.0740 $0.0870 $0.0830 $0.0840 19,490,200
2020-02-26 42N.SI SGD $0.0750 $0.0740 $0.0930 $0.0750 $0.0760 59,611,900
2020-02-25 42N.SI SGD $0.0880 $0.0710 $0.0940 $0.0880 $0.0890 58,702,500
2020-02-24 42N.SI SGD $0.0730 $0.0660 $0.0780 $0.0710 $0.0730 15,318,600
2020-02-21 42N.SI SGD $0.0710 $0.0690 $0.0750 $0.0680 $0.0710 6,398,000
2020-02-20 42N.SI SGD $0.0720 $0.0690 $0.0870 $0.0720 $0.0730 64,247,900
2020-02-19 42N.SI SGD $0.0720 $0.0530 $0.0770 $0.0720 $0.0730 82,381,800
2020-02-18 42N.SI SGD $0.0530 $0.0500 $0.0540 $0.0520 $0.0530 1,857,300
2020-02-17 42N.SI SGD $0.0520 $0.0520 $0.0550 $0.0520 $0.0530 1,845,900
2020-02-14 42N.SI SGD $0.0530 $0.0520 $0.0570 $0.0530 $0.0550 3,070,100
2020-02-13 42N.SI SGD $0.0540 $0.0480 $0.0620 $0.0540 $0.0550 19,863,400
2020-02-12 42N.SI SGD $0.0510 $0.0400 $0.0540 $0.0500 $0.0520 6,350,200
2020-02-11 42N.SI SGD $0.0420 $0.0380 $0.0420 $0.0420 $0.0430 90,900
2020-02-10 42N.SI SGD $0.0380 $0.0000 $0.0000 $0.0340 $0.0380 0
2020-02-07 42N.SI SGD $0.0380 $0.0380 $0.0380 $0.0350 $0.0380 17,900
2020-02-06 42N.SI SGD $0.0340 $0.0000 $0.0000 $0.0370 $0.0380 0
2020-02-05 42N.SI SGD $0.0340 $0.0340 $0.0350 $0.0340 $0.0380 45,000
2020-02-04 42N.SI SGD $0.0400 $0.0000 $0.0000 $0.0340 $0.0390 0
2020-02-03 42N.SI SGD $0.0400 $0.0000 $0.0000 $0.0320 $0.0400 0
2020-01-31 42N.SI SGD $0.0400 $0.0000 $0.0000 $0.0340 $0.0400 0
2020-01-30 42N.SI SGD $0.0400 $0.0000 $0.0000 $0.0340 $0.0400 0
2020-01-29 42N.SI SGD $0.0400 $0.0000 $0.0000 $0.0340 $0.0400 0
2020-01-28 42N.SI SGD $0.0400 $0.0000 $0.0000 $0.0340 $0.0400 0
2020-01-24 42N.SI SGD $0.0400 $0.0000 $0.0000 $0.0400 $0.0420 0
2020-01-23 42N.SI SGD $0.0400 $0.0400 $0.0400 $0.0400 $0.0420 50,000
2020-01-22 42N.SI SGD $0.0420 $0.0000 $0.0000 $0.0400 $0.0420 0
2020-01-21 42N.SI SGD $0.0420 $0.0400 $0.0420 $0.0400 $0.0420 110,300
2020-01-20 42N.SI SGD $0.0410 $0.0390 $0.0410 $0.0390 $0.0410 302,000
2020-01-17 42N.SI SGD $0.0420 $0.0000 $0.0000 $0.0400 $0.0430 0
2020-01-16 42N.SI SGD $0.0420 $0.0420 $0.0450 $0.0410 $0.0420 500,000
2020-01-15 42N.SI SGD $0.0420 $0.0410 $0.0420 $0.0410 $0.0430 120,000
2020-01-14 42N.SI SGD $0.0420 $0.0410 $0.0440 $0.0410 $0.0430 1,080,000
2020-01-13 42N.SI SGD $0.0420 $0.0400 $0.0430 $0.0420 $0.0430 2,110,300
2020-01-10 42N.SI SGD $0.0390 $0.0390 $0.0410 $0.0400 $0.0430 523,500
2020-01-09 42N.SI SGD $0.0400 $0.0400 $0.0430 $0.0390 $0.0400 476,500
2020-01-08 42N.SI SGD $0.0440 $0.0000 $0.0000 $0.0390 $0.0430 0
2020-01-07 42N.SI SGD $0.0440 $0.0390 $0.0440 $0.0390 $0.0420 80,200
2020-01-06 42N.SI SGD $0.0420 $0.0420 $0.0420 $0.0390 $0.0440 37,400
2020-01-03 42N.SI SGD $0.0420 $0.0410 $0.0430 $0.0400 $0.0420 69,700
2020-01-02 42N.SI SGD $0.0380 $0.0380 $0.0380 $0.0400 $0.0440 100,000

Copyright © SGTRADES 2018