Forise Int
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-16 | 8A1.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0810 | $0.0910 | 0 | |
| 2021-09-15 | 8A1.SI | SGD | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $0.0900 | 2,000 | |
| 2021-09-14 | 8A1.SI | SGD | $0.0760 | $0.0000 | $0.0000 | $0.0760 | $0.1000 | 0 | |
| 2021-09-13 | 8A1.SI | SGD | $0.0760 | $0.0000 | $0.0000 | $0.0740 | $0.0950 | 0 | |
| 2021-09-10 | 8A1.SI | SGD | $0.0760 | $0.0000 | $0.0000 | $0.0750 | $0.1040 | 0 | |
| 2021-09-09 | 8A1.SI | SGD | $0.0760 | $0.0000 | $0.0000 | $0.0760 | $0.0880 | 0 | |
| 2021-09-08 | 8A1.SI | SGD | $0.0760 | $0.0760 | $0.0780 | $0.0750 | $0.1090 | 58,800 | |
| 2021-09-07 | 8A1.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0810 | $0.1100 | 0 | |
| 2021-09-06 | 8A1.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0800 | $0.1170 | 0 | |
| 2021-09-03 | 8A1.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0810 | $0.1000 | 0 | |
| 2021-09-02 | 8A1.SI | SGD | $0.0800 | $0.0800 | $0.0850 | $0.0840 | $0.1100 | 60,000 | |
| 2021-09-01 | 8A1.SI | SGD | $0.0890 | $0.0000 | $0.0000 | $0.0850 | $0.1170 | 0 | |
| 2021-08-31 | 8A1.SI | SGD | $0.0890 | $0.0000 | $0.0000 | $0.0860 | $0.1170 | 0 | |
| 2021-08-30 | 8A1.SI | SGD | $0.0890 | $0.0000 | $0.0000 | $0.0850 | $0.1170 | 0 | |
| 2021-08-27 | 8A1.SI | SGD | $0.0890 | $0.0890 | $0.0890 | $0.0860 | $0.1170 | 1,500 | |
| 2021-08-26 | 8A1.SI | SGD | $0.0890 | $0.0890 | $0.0890 | $0.0800 | $0.1160 | 20,200 | |
| 2021-08-25 | 8A1.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0880 | $0.1170 | 0 | |
| 2021-08-24 | 8A1.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0860 | $0.1170 | 0 | |
| 2021-08-23 | 8A1.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0810 | $0.1170 | 0 | |
| 2021-08-20 | 8A1.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0850 | $0.1180 | 0 | |
| 2021-08-19 | 8A1.SI | SGD | $0.0880 | $0.0880 | $0.1190 | $0.0890 | $0.1160 | 1,900 | |
| 2021-08-18 | 8A1.SI | SGD | $0.1140 | $0.0000 | $0.0000 | $0.0880 | $0.1140 | 0 | |
| 2021-08-17 | 8A1.SI | SGD | $0.1140 | $0.1140 | $0.1140 | $0.0840 | $0.1140 | 500 | |
| 2021-08-16 | 8A1.SI | SGD | $0.1090 | $0.0000 | $0.0000 | $0.0890 | $0.1250 | 0 | |
| 2021-08-13 | 8A1.SI | SGD | $0.1090 | $0.1090 | $0.1090 | $0.0900 | $0.1080 | 10,100 | |
| 2021-08-12 | 8A1.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0970 | $0.1250 | 0 | |
| 2021-08-11 | 8A1.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0870 | $0.1150 | 0 | |
| 2021-08-10 | 8A1.SI | SGD | $0.1000 | $0.1000 | $0.1000 | $0.0990 | $0.1260 | 3,100 | |
| 2021-08-06 | 8A1.SI | SGD | $0.0990 | $0.0990 | $0.0990 | $0.0900 | $0.0980 | 100 | |
| 2021-08-05 | 8A1.SI | SGD | $0.0990 | $0.0930 | $0.1040 | $0.0930 | $0.1010 | 47,400 | |
| 2021-08-04 | 8A1.SI | SGD | $0.0930 | $0.0000 | $0.0000 | $0.0940 | $0.1070 | 0 | |
| 2021-08-03 | 8A1.SI | SGD | $0.0930 | $0.0930 | $0.0940 | $0.0930 | $0.1190 | 26,200 | |
| 2021-08-02 | 8A1.SI | SGD | $0.0960 | $0.0960 | $0.1150 | $0.0960 | $0.1100 | 11,300 | |
| 2021-07-30 | 8A1.SI | SGD | $0.0900 | $0.0900 | $0.1010 | $0.0950 | $0.1300 | 88,400 | |
| 2021-07-29 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.1010 | $0.1320 | 0 | |
| 2021-07-28 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.1010 | $0.1320 | 0 | |
| 2021-07-27 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.1010 | $0.1550 | 0 | |
| 2021-07-26 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.1040 | $0.1570 | 0 | |
| 2021-07-23 | 8A1.SI | SGD | $0.1030 | $0.1030 | $0.1030 | $0.1000 | $0.1230 | 100 | |
| 2021-07-22 | 8A1.SI | SGD | $0.1030 | $0.1030 | $0.1140 | $0.1030 | $0.1150 | 20,200 | |
| 2021-07-21 | 8A1.SI | SGD | $0.1040 | $0.1010 | $0.1040 | $0.1040 | $0.1190 | 20,900 | |
| 2021-07-19 | 8A1.SI | SGD | $0.1230 | $0.0000 | $0.0000 | $0.1040 | $0.1510 | 0 | |
| 2021-07-16 | 8A1.SI | SGD | $0.1230 | $0.0000 | $0.0000 | $0.1040 | $0.1530 | 0 | |
| 2021-07-15 | 8A1.SI | SGD | $0.1230 | $0.1230 | $0.1230 | $0.1180 | $0.1230 | 2,000 | |
| 2021-07-14 | 8A1.SI | SGD | $0.1230 | $0.1230 | $0.1230 | $0.1230 | $0.1510 | 100 | |
| 2021-07-13 | 8A1.SI | SGD | $0.1230 | $0.1230 | $0.1230 | $0.1220 | $0.1460 | 6,800 | |
| 2021-07-12 | 8A1.SI | SGD | $0.1240 | $0.1240 | $0.1250 | $0.1240 | $0.1550 | 10,000 | |
| 2021-07-09 | 8A1.SI | SGD | $0.1410 | $0.1260 | $0.1420 | $0.1300 | $0.1400 | 62,500 | |
| 2021-07-08 | 8A1.SI | SGD | $0.1400 | $0.1120 | $0.1600 | $0.1400 | $0.1480 | 304,900 | |
| 2021-07-07 | 8A1.SI | SGD | $0.1180 | $0.1050 | $0.1200 | $0.1180 | $0.1190 | 125,700 |