Forise Int
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-12 | 8A1.SI | SGD | $0.1090 | $0.0900 | $0.1100 | $0.0920 | $0.1090 | 45,000 | |
| 2024-09-11 | 8A1.SI | SGD | $0.1100 | $0.0990 | $0.1100 | $0.0990 | $0.1100 | 57,600 | |
| 2024-09-10 | 8A1.SI | SGD | $0.1100 | $0.1100 | $0.1100 | $0.1070 | $0.1100 | 30,000 | |
| 2024-09-09 | 8A1.SI | SGD | $0.1160 | $0.1160 | $0.1160 | $0.1050 | $0.1190 | 2,000 | |
| 2024-09-06 | 8A1.SI | SGD | $0.1170 | $0.1160 | $0.1170 | $0.1150 | $0.1180 | 4,000 | |
| 2024-09-05 | 8A1.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.0920 | $0.1230 | 17,000 | |
| 2024-09-04 | 8A1.SI | SGD | $0.1190 | $0.0970 | $0.1190 | $0.1150 | $0.1210 | 25,000 | |
| 2024-09-03 | 8A1.SI | SGD | $0.1230 | $0.1230 | $0.1240 | $0.1100 | $0.1110 | 10,000 | |
| 2024-09-02 | 8A1.SI | SGD | $0.1250 | $0.1190 | $0.1250 | $0.1080 | $0.1290 | 15,500 | |
| 2024-08-30 | 8A1.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1010 | $0.1200 | 22,600 | |
| 2024-08-29 | 8A1.SI | SGD | $0.1200 | $0.1000 | $0.1250 | $0.1010 | $0.1200 | 23,500 | |
| 2024-08-28 | 8A1.SI | SGD | $0.1200 | $0.0000 | $0.0000 | $0.1010 | $0.1320 | 0 | |
| 2024-08-27 | 8A1.SI | SGD | $0.1200 | $0.0000 | $0.0000 | $0.1020 | $0.1200 | 0 | |
| 2024-08-26 | 8A1.SI | SGD | $0.1200 | $0.1200 | $0.1400 | $0.1100 | $0.1330 | 6,600 | |
| 2024-08-23 | 8A1.SI | SGD | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $0.1170 | 9,900 | |
| 2024-08-22 | 8A1.SI | SGD | $0.1100 | $0.1100 | $0.1160 | $0.1080 | $0.1180 | 44,600 | |
| 2024-08-21 | 8A1.SI | SGD | $0.1140 | $0.1140 | $0.1140 | $0.0920 | $0.1180 | 23,100 | |
| 2024-08-20 | 8A1.SI | SGD | $0.1140 | $0.1140 | $0.1160 | $0.1130 | $0.1150 | 25,000 | |
| 2024-08-19 | 8A1.SI | SGD | $0.1150 | $0.1150 | $0.1150 | $0.0500 | $0.1160 | 6,400 | |
| 2024-08-16 | 8A1.SI | SGD | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $0.1160 | 6,000 | |
| 2024-08-15 | 8A1.SI | SGD | $0.1160 | $0.1160 | $0.1160 | $0.0940 | $0.1160 | 6,000 | |
| 2024-08-14 | 8A1.SI | SGD | $0.1170 | $0.1160 | $0.1170 | $0.0940 | $0.1160 | 8,000 | |
| 2024-08-13 | 8A1.SI | SGD | $0.1160 | $0.1160 | $0.1160 | $0.0900 | $0.1170 | 6,900 | |
| 2024-08-12 | 8A1.SI | SGD | $0.1170 | $0.1160 | $0.1170 | $0.0940 | $0.1150 | 1,300 | |
| 2024-08-08 | 8A1.SI | SGD | $0.1100 | $0.1100 | $0.1100 | $0.0920 | $0.1100 | 4,000 | |
| 2024-08-07 | 8A1.SI | SGD | $0.1090 | $0.1090 | $0.1090 | $0.0940 | $0.1160 | 1,000 | |
| 2024-08-06 | 8A1.SI | SGD | $0.1080 | $0.1080 | $0.1080 | $0.0900 | $0.1080 | 2,800 | |
| 2024-08-05 | 8A1.SI | SGD | $0.1060 | $0.1060 | $0.1060 | $0.0920 | $0.1060 | 1,800 | |
| 2024-08-02 | 8A1.SI | SGD | $0.1080 | $0.0900 | $0.1080 | $0.0930 | $0.1080 | 6,400 | |
| 2024-08-01 | 8A1.SI | SGD | $0.1080 | $0.1080 | $0.1080 | $0.0900 | $0.1080 | 800 | |
| 2024-07-31 | 8A1.SI | SGD | $0.1070 | $0.0800 | $0.1070 | $0.0910 | $0.1080 | 1,700 | |
| 2024-07-30 | 8A1.SI | SGD | $0.1040 | $0.1040 | $0.1040 | $0.0900 | $0.1030 | 4,400 | |
| 2024-07-29 | 8A1.SI | SGD | $0.1010 | $0.1010 | $0.1010 | $0.0910 | $0.1010 | 6,100 | |
| 2024-07-26 | 8A1.SI | SGD | $0.0970 | $0.0970 | $0.0970 | $0.0900 | $0.0950 | 2,000 | |
| 2024-07-25 | 8A1.SI | SGD | $0.0970 | $0.0970 | $0.0970 | $0.0970 | $0.0990 | 4,400 | |
| 2024-07-24 | 8A1.SI | SGD | $0.0950 | $0.0950 | $0.0950 | $0.0910 | $0.0990 | 4,000 | |
| 2024-07-23 | 8A1.SI | SGD | $0.0900 | $0.0900 | $0.0910 | $0.0710 | $0.0900 | 10,500 | |
| 2024-07-22 | 8A1.SI | SGD | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $0.0990 | 1,000 | |
| 2024-07-19 | 8A1.SI | SGD | $0.0900 | $0.0860 | $0.0900 | $0.0880 | $0.0990 | 50,300 | |
| 2024-07-18 | 8A1.SI | SGD | $0.0900 | $0.0890 | $0.0900 | $0.0700 | $0.0900 | 38,800 | |
| 2024-07-17 | 8A1.SI | SGD | $0.0930 | $0.0930 | $0.0930 | $0.0920 | $0.0990 | 1,500 | |
| 2024-07-16 | 8A1.SI | SGD | $0.0920 | $0.0910 | $0.0920 | $0.0920 | $0.0990 | 8,800 | |
| 2024-07-15 | 8A1.SI | SGD | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $0.0990 | 2,800 | |
| 2024-07-12 | 8A1.SI | SGD | $0.0890 | $0.0890 | $0.0900 | $0.0700 | $0.0900 | 35,500 | |
| 2024-07-11 | 8A1.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0680 | $0.0900 | 0 | |
| 2024-07-10 | 8A1.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0680 | $0.0900 | 0 | |
| 2024-07-09 | 8A1.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0680 | $0.0900 | 0 | |
| 2024-07-08 | 8A1.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0680 | $0.0900 | 0 | |
| 2024-07-05 | 8A1.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0680 | $0.0900 | 0 | |
| 2024-07-04 | 8A1.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0880 | $0.0900 | 0 |