Forise Int
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8A1.SI | SGD | $0.1340 | $0.1270 | $0.1340 | $0.1140 | $0.1340 | 11,200 | |
| 2024-11-21 | 8A1.SI | SGD | $0.1310 | $0.1290 | $0.1320 | $0.1140 | $0.1310 | 12,400 | |
| 2024-11-20 | 8A1.SI | SGD | $0.1310 | $0.1300 | $0.1320 | $0.1120 | $0.1310 | 14,700 | |
| 2024-11-19 | 8A1.SI | SGD | $0.1310 | $0.1260 | $0.1310 | $0.1300 | $0.1310 | 13,200 | |
| 2024-11-18 | 8A1.SI | SGD | $0.1270 | $0.1270 | $0.1310 | $0.1120 | $0.1280 | 12,400 | |
| 2024-11-15 | 8A1.SI | SGD | $0.1280 | $0.1150 | $0.1330 | $0.1230 | $0.1280 | 41,900 | |
| 2024-11-14 | 8A1.SI | SGD | $0.1350 | $0.1330 | $0.1350 | $0.1350 | $0.1360 | 11,800 | |
| 2024-11-13 | 8A1.SI | SGD | $0.1340 | $0.1200 | $0.1340 | $0.1330 | $0.1340 | 64,400 | |
| 2024-11-12 | 8A1.SI | SGD | $0.1290 | $0.1260 | $0.1330 | $0.1200 | $0.1290 | 47,900 | |
| 2024-11-11 | 8A1.SI | SGD | $0.1320 | $0.1260 | $0.1410 | $0.1310 | $0.1320 | 173,900 | |
| 2024-11-08 | 8A1.SI | SGD | $0.1440 | $0.1400 | $0.1440 | $0.1420 | $0.1430 | 67,400 | |
| 2024-11-07 | 8A1.SI | SGD | $0.1430 | $0.1400 | $0.1450 | $0.1410 | $0.1420 | 72,000 | |
| 2024-11-06 | 8A1.SI | SGD | $0.1420 | $0.1400 | $0.1440 | $0.1420 | $0.1430 | 75,300 | |
| 2024-11-05 | 8A1.SI | SGD | $0.1440 | $0.1400 | $0.1440 | $0.1420 | $0.1440 | 126,000 | |
| 2024-11-04 | 8A1.SI | SGD | $0.1420 | $0.1330 | $0.1460 | $0.1360 | $0.1430 | 107,400 | |
| 2024-11-01 | 8A1.SI | SGD | $0.1390 | $0.1380 | $0.1390 | $0.1170 | $0.1390 | 30,700 | |
| 2024-10-30 | 8A1.SI | SGD | $0.1400 | $0.1300 | $0.1400 | $0.1400 | $0.1410 | 113,400 | |
| 2024-10-29 | 8A1.SI | SGD | $0.1310 | $0.1250 | $0.1310 | $0.1290 | $0.1310 | 131,800 | |
| 2024-10-28 | 8A1.SI | SGD | $0.1280 | $0.1100 | $0.1280 | $0.1250 | $0.1280 | 63,500 | |
| 2024-10-25 | 8A1.SI | SGD | $0.1270 | $0.1220 | $0.1270 | $0.1260 | $0.1270 | 103,200 | |
| 2024-10-24 | 8A1.SI | SGD | $0.1270 | $0.1100 | $0.1300 | $0.1230 | $0.1270 | 30,300 | |
| 2024-10-23 | 8A1.SI | SGD | $0.1280 | $0.1220 | $0.1280 | $0.1280 | $0.1290 | 33,400 | |
| 2024-10-22 | 8A1.SI | SGD | $0.1240 | $0.1230 | $0.1240 | $0.1230 | $0.1240 | 2,200 | |
| 2024-10-21 | 8A1.SI | SGD | $0.1250 | $0.1180 | $0.1250 | $0.1180 | $0.1250 | 7,600 | |
| 2024-10-18 | 8A1.SI | SGD | $0.1200 | $0.1160 | $0.1200 | $0.1140 | $0.1220 | 1,500 | |
| 2024-10-17 | 8A1.SI | SGD | $0.1160 | $0.1160 | $0.1180 | $0.1100 | $0.1160 | 21,000 | |
| 2024-10-16 | 8A1.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1150 | $0.1190 | 4,300 | |
| 2024-10-15 | 8A1.SI | SGD | $0.1140 | $0.1140 | $0.1140 | $0.1130 | $0.1140 | 900 | |
| 2024-10-14 | 8A1.SI | SGD | $0.1150 | $0.1140 | $0.1150 | $0.1120 | $0.1170 | 1,000 | |
| 2024-10-11 | 8A1.SI | SGD | $0.1150 | $0.1110 | $0.1150 | $0.1090 | $0.1150 | 2,300 | |
| 2024-10-10 | 8A1.SI | SGD | $0.1140 | $0.1120 | $0.1140 | $0.1100 | $0.1150 | 2,400 | |
| 2024-10-09 | 8A1.SI | SGD | $0.1150 | $0.1100 | $0.1150 | $0.1130 | $0.1150 | 17,000 | |
| 2024-10-08 | 8A1.SI | SGD | $0.1120 | $0.1050 | $0.1120 | $0.1090 | $0.1110 | 44,900 | |
| 2024-10-07 | 8A1.SI | SGD | $0.1090 | $0.1090 | $0.1090 | $0.1030 | $0.1090 | 500 | |
| 2024-10-04 | 8A1.SI | SGD | $0.1070 | $0.0950 | $0.1070 | $0.1070 | $0.1080 | 36,800 | |
| 2024-10-03 | 8A1.SI | SGD | $0.1030 | $0.1000 | $0.1030 | $0.1000 | $0.1030 | 17,800 | |
| 2024-10-02 | 8A1.SI | SGD | $0.1020 | $0.1000 | $0.1020 | $0.0990 | $0.1020 | 69,500 | |
| 2024-10-01 | 8A1.SI | SGD | $0.1030 | $0.1000 | $0.1030 | $0.0990 | $0.1040 | 11,500 | |
| 2024-09-30 | 8A1.SI | SGD | $0.1060 | $0.1050 | $0.1060 | $0.1050 | $0.1060 | 26,000 | |
| 2024-09-27 | 8A1.SI | SGD | $0.1050 | $0.1000 | $0.1050 | $0.0990 | $0.1050 | 4,000 | |
| 2024-09-26 | 8A1.SI | SGD | $0.1080 | $0.1070 | $0.1080 | $0.1010 | $0.1080 | 3,100 | |
| 2024-09-25 | 8A1.SI | SGD | $0.1070 | $0.1000 | $0.1070 | $0.1010 | $0.1070 | 53,000 | |
| 2024-09-24 | 8A1.SI | SGD | $0.1090 | $0.1050 | $0.1100 | $0.1050 | $0.1090 | 33,000 | |
| 2024-09-23 | 8A1.SI | SGD | $0.1080 | $0.1040 | $0.1080 | $0.1060 | $0.1070 | 17,100 | |
| 2024-09-20 | 8A1.SI | SGD | $0.1050 | $0.1040 | $0.1050 | $0.1010 | $0.1050 | 9,000 | |
| 2024-09-19 | 8A1.SI | SGD | $0.1040 | $0.1030 | $0.1040 | $0.1000 | $0.1040 | 2,500 | |
| 2024-09-18 | 8A1.SI | SGD | $0.1040 | $0.0950 | $0.1100 | $0.0970 | $0.1040 | 37,000 | |
| 2024-09-17 | 8A1.SI | SGD | $0.1150 | $0.1100 | $0.1150 | $0.1110 | $0.1160 | 4,000 | |
| 2024-09-16 | 8A1.SI | SGD | $0.1100 | $0.1100 | $0.1100 | $0.0990 | $0.1100 | 1,000 | |
| 2024-09-13 | 8A1.SI | SGD | $0.1100 | $0.1080 | $0.1100 | $0.1090 | $0.1100 | 5,500 |