- Home
- Analytics
- Stocks
- XT MS SING US$
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-17 |
O9A.SI |
USD |
|
$1.4420 |
$0.0000 |
$0.0000 |
$1.4720 |
$1.4950 |
0 |
| 2024-05-16 |
O9A.SI |
USD |
|
$1.4420 |
$1.4420 |
$1.4700 |
$1.4420 |
$1.4750 |
88,790 |
| 2024-05-15 |
O9A.SI |
USD |
|
$1.4660 |
$0.0000 |
$0.0000 |
$1.4590 |
$1.4780 |
0 |
| 2024-05-14 |
O9A.SI |
USD |
|
$1.4660 |
$1.4660 |
$1.4660 |
$1.4520 |
$1.4710 |
2,000 |
| 2024-05-13 |
O9A.SI |
USD |
|
$1.4430 |
$0.0000 |
$0.0000 |
$1.4490 |
$1.4680 |
0 |
| 2024-05-10 |
O9A.SI |
USD |
|
$1.4430 |
$1.4430 |
$1.4430 |
$1.4490 |
$1.4680 |
301 |
| 2024-05-09 |
O9A.SI |
USD |
|
$1.4520 |
$1.4520 |
$1.4520 |
$1.4380 |
$1.4560 |
149 |
| 2024-05-08 |
O9A.SI |
USD |
|
$1.4210 |
$0.0000 |
$0.0000 |
$1.4260 |
$1.4450 |
0 |
| 2024-05-07 |
O9A.SI |
USD |
|
$1.4210 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-06 |
O9A.SI |
USD |
|
$1.4210 |
$0.0000 |
$0.0000 |
$1.4450 |
$1.4640 |
0 |
| 2024-05-03 |
O9A.SI |
USD |
|
$1.4210 |
$0.0000 |
$0.0000 |
$1.4360 |
$1.4550 |
0 |
| 2024-05-02 |
O9A.SI |
USD |
|
$1.4210 |
$0.0000 |
$0.0000 |
$1.4290 |
$1.4470 |
0 |
| 2024-04-30 |
O9A.SI |
USD |
|
$1.4210 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-29 |
O9A.SI |
USD |
|
$1.4210 |
$1.4210 |
$1.4400 |
$1.4210 |
$1.4390 |
10 |
| 2024-04-26 |
O9A.SI |
USD |
|
$1.4140 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-25 |
O9A.SI |
USD |
|
$1.4140 |
$1.4140 |
$1.4140 |
$1.4270 |
$1.4460 |
90 |
| 2024-04-24 |
O9A.SI |
USD |
|
$1.3540 |
$0.0000 |
$0.0000 |
$1.4220 |
$1.4410 |
0 |
| 2024-04-23 |
O9A.SI |
USD |
|
$1.3540 |
$0.0000 |
$0.0000 |
$1.4080 |
$1.4260 |
0 |
| 2024-04-22 |
O9A.SI |
USD |
|
$1.3540 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-19 |
O9A.SI |
USD |
|
$1.3540 |
$0.0000 |
$0.0000 |
$1.3650 |
$1.3830 |
0 |
| 2024-04-18 |
O9A.SI |
USD |
|
$1.3540 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-17 |
O9A.SI |
USD |
|
$1.3540 |
$1.3540 |
$1.3540 |
$1.3580 |
$1.3750 |
1 |
| 2024-04-16 |
O9A.SI |
USD |
|
$1.4230 |
$0.0000 |
$0.0000 |
$1.3500 |
$1.3600 |
0 |
| 2024-04-15 |
O9A.SI |
USD |
|
$1.4230 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-12 |
O9A.SI |
USD |
|
$1.4230 |
$0.0000 |
$0.0000 |
$1.3850 |
$1.4030 |
0 |
| 2024-04-11 |
O9A.SI |
USD |
|
$1.4230 |
$0.0000 |
$0.0000 |
$1.3900 |
$1.4080 |
0 |
| 2024-04-09 |
O9A.SI |
USD |
|
$1.4230 |
$1.4230 |
$1.4230 |
$0.0000 |
$0.0000 |
153 |
| 2024-04-08 |
O9A.SI |
USD |
|
$1.4000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-05 |
O9A.SI |
USD |
|
$1.4000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-04 |
O9A.SI |
USD |
|
$1.4000 |
$1.4000 |
$1.4000 |
$0.0000 |
$0.0000 |
95,450 |
| 2024-04-03 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.4000 |
0 |
| 2024-04-02 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.4000 |
0 |
| 2024-04-01 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$1.3910 |
$1.4000 |
0 |
| 2024-03-28 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$1.2800 |
$1.4000 |
0 |
| 2024-03-27 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$1.2800 |
$0.0000 |
0 |
| 2024-03-26 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$1.2800 |
$0.0000 |
0 |
| 2024-03-25 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$1.3780 |
$1.3960 |
0 |
| 2024-03-22 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$1.2800 |
$0.0000 |
0 |
| 2024-03-21 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$1.2800 |
$0.0000 |
0 |
| 2024-03-20 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$1.2800 |
$0.0000 |
0 |
| 2024-03-19 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$1.2800 |
$0.0000 |
0 |
| 2024-03-18 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$1.2800 |
$0.0000 |
0 |
| 2024-03-15 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$1.2800 |
$0.0000 |
0 |
| 2024-03-14 |
O9A.SI |
USD |
|
$1.4020 |
$0.0000 |
$0.0000 |
$1.2800 |
$0.0000 |
0 |
| 2024-03-13 |
O9A.SI |
USD |
|
$1.4020 |
$1.3990 |
$1.4050 |
$1.2800 |
$0.0000 |
35,000 |
| 2024-03-12 |
O9A.SI |
USD |
|
$1.3790 |
$1.3790 |
$1.3790 |
$1.2800 |
$0.0000 |
1 |
| 2024-03-11 |
O9A.SI |
USD |
|
$1.3890 |
$1.3880 |
$1.3890 |
$1.2800 |
$0.0000 |
160 |
| 2024-03-08 |
O9A.SI |
USD |
|
$1.3600 |
$0.0000 |
$0.0000 |
$1.2800 |
$0.0000 |
0 |
| 2024-03-07 |
O9A.SI |
USD |
|
$1.3600 |
$0.0000 |
$0.0000 |
$1.2800 |
$0.0000 |
0 |
| 2024-03-06 |
O9A.SI |
USD |
|
$1.3600 |
$0.0000 |
$0.0000 |
$1.2800 |
$0.0000 |
0 |