Forise Int
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-21 | 8A1.SI | SGD | $0.1280 | $0.0000 | $0.0000 | $0.1260 | $0.2000 | 0 | |
| 2020-09-18 | 8A1.SI | SGD | $0.1280 | $0.0000 | $0.0000 | $0.1260 | $0.1980 | 0 | |
| 2020-09-17 | 8A1.SI | SGD | $0.1280 | $0.0000 | $0.0000 | $0.1260 | $0.1980 | 0 | |
| 2020-09-16 | 8A1.SI | SGD | $0.1280 | $0.0000 | $0.0000 | $0.1270 | $0.1690 | 0 | |
| 2020-09-15 | 8A1.SI | SGD | $0.1280 | $0.0000 | $0.0000 | $0.1260 | $0.1580 | 0 | |
| 2020-09-14 | 8A1.SI | SGD | $0.1280 | $0.0000 | $0.0000 | $0.1310 | $0.1580 | 0 | |
| 2020-09-11 | 8A1.SI | SGD | $0.1280 | $0.0000 | $0.0000 | $0.1260 | $0.1580 | 0 | |
| 2020-09-10 | 8A1.SI | SGD | $0.1280 | $0.1280 | $0.1290 | $0.1280 | $0.1590 | 15,000 | |
| 2020-09-09 | 8A1.SI | SGD | $0.1270 | $0.0000 | $0.0000 | $0.1290 | $0.1570 | 0 | |
| 2020-09-08 | 8A1.SI | SGD | $0.1270 | $0.0000 | $0.0000 | $0.1310 | $0.1570 | 0 | |
| 2020-09-07 | 8A1.SI | SGD | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $0.1560 | 16,900 | |
| 2020-09-04 | 8A1.SI | SGD | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $0.1560 | 1,200 | |
| 2020-09-03 | 8A1.SI | SGD | $0.1240 | $0.0000 | $0.0000 | $0.1280 | $0.1540 | 0 | |
| 2020-09-02 | 8A1.SI | SGD | $0.1240 | $0.0000 | $0.0000 | $0.1280 | $0.1540 | 0 | |
| 2020-09-01 | 8A1.SI | SGD | $0.1240 | $0.0000 | $0.0000 | $0.1280 | $0.1540 | 0 | |
| 2020-08-31 | 8A1.SI | SGD | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $0.2000 | 4,600 | |
| 2020-08-28 | 8A1.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1510 | 30,000 | |
| 2020-08-27 | 8A1.SI | SGD | $0.1220 | $0.1220 | $0.1220 | $0.1240 | $0.1980 | 32,500 | |
| 2020-08-26 | 8A1.SI | SGD | $0.1220 | $0.0000 | $0.0000 | $0.1220 | $0.1470 | 0 | |
| 2020-08-25 | 8A1.SI | SGD | $0.1220 | $0.1220 | $0.1510 | $0.1280 | $0.1480 | 7,600 | |
| 2020-08-24 | 8A1.SI | SGD | $0.1570 | $0.1560 | $0.1570 | $0.1560 | $0.1570 | 106,100 | |
| 2020-08-21 | 8A1.SI | SGD | $0.1850 | $0.0000 | $0.0000 | $0.1700 | $0.1800 | 0 | |
| 2020-08-20 | 8A1.SI | SGD | $0.1850 | $0.1850 | $0.1850 | $0.1550 | $0.1990 | 200 | |
| 2020-08-19 | 8A1.SI | SGD | $0.1850 | $0.1850 | $0.2000 | $0.1850 | $0.2000 | 44,200 | |
| 2020-08-18 | 8A1.SI | SGD | $0.1950 | $0.1920 | $0.1950 | $0.1920 | $0.1950 | 81,200 | |
| 2020-08-17 | 8A1.SI | SGD | $0.2050 | $0.1940 | $0.2050 | $0.1940 | $0.2050 | 34,300 | |
| 2020-08-14 | 8A1.SI | SGD | $0.2000 | $0.1940 | $0.2000 | $0.1940 | $0.2000 | 99,100 | |
| 2020-08-13 | 8A1.SI | SGD | $0.1990 | $0.1930 | $0.2050 | $0.1990 | $0.2050 | 108,300 | |
| 2020-08-12 | 8A1.SI | SGD | $0.1970 | $0.1920 | $0.2050 | $0.1940 | $0.1970 | 72,300 | |
| 2020-08-11 | 8A1.SI | SGD | $0.1990 | $0.1940 | $0.2000 | $0.1940 | $0.1990 | 59,100 | |
| 2020-08-07 | 8A1.SI | SGD | $0.1990 | $0.0000 | $0.0000 | $0.1950 | $0.2050 | 0 | |
| 2020-08-06 | 8A1.SI | SGD | $0.1990 | $0.1940 | $0.2050 | $0.1970 | $0.1990 | 268,600 | |
| 2020-08-05 | 8A1.SI | SGD | $0.2050 | $0.1990 | $0.2050 | $0.1990 | $0.2200 | 31,400 | |
| 2020-08-04 | 8A1.SI | SGD | $0.1990 | $0.1910 | $0.1990 | $0.1910 | $0.1990 | 55,000 | |
| 2020-08-03 | 8A1.SI | SGD | $0.1950 | $0.1920 | $0.1950 | $0.1910 | $0.1940 | 64,400 | |
| 2020-07-30 | 8A1.SI | SGD | $0.2050 | $0.1940 | $0.2050 | $0.1940 | $0.2050 | 65,100 | |
| 2020-07-29 | 8A1.SI | SGD | $0.2050 | $0.1930 | $0.2200 | $0.1940 | $0.2050 | 60,000 | |
| 2020-07-28 | 8A1.SI | SGD | $0.2000 | $0.1930 | $0.2000 | $0.1970 | $0.2000 | 98,700 | |
| 2020-07-27 | 8A1.SI | SGD | $0.1900 | $0.1900 | $0.1980 | $0.1930 | $0.1990 | 54,000 | |
| 2020-07-24 | 8A1.SI | SGD | $0.2000 | $0.2000 | $0.2150 | $0.2000 | $0.2150 | 47,800 | |
| 2020-07-23 | 8A1.SI | SGD | $0.2250 | $0.2050 | $0.2250 | $0.2050 | $0.2250 | 150,000 | |
| 2020-07-22 | 8A1.SI | SGD | $0.2150 | $0.2150 | $0.2450 | $0.2150 | $0.2300 | 85,500 | |
| 2020-07-21 | 8A1.SI | SGD | $0.2150 | $0.2150 | $0.2450 | $0.2150 | $0.2350 | 62,400 | |
| 2020-07-20 | 8A1.SI | SGD | $0.2150 | $0.2150 | $0.2200 | $0.2150 | $0.2300 | 52,700 | |
| 2020-07-17 | 8A1.SI | SGD | $0.2500 | $0.2300 | $0.2500 | $0.2350 | $0.2500 | 43,300 | |
| 2020-07-16 | 8A1.SI | SGD | $0.2550 | $0.2350 | $0.2800 | $0.2350 | $0.2550 | 364,500 | |
| 2020-07-15 | 8A1.SI | SGD | $0.2250 | $0.2050 | $0.2250 | $0.2050 | $0.2250 | 4,600 | |
| 2020-07-14 | 8A1.SI | SGD | $0.1980 | $0.1980 | $0.2050 | $0.1990 | $0.2050 | 23,900 | |
| 2020-07-13 | 8A1.SI | SGD | $0.2100 | $0.2050 | $0.2300 | $0.2100 | $0.2300 | 52,400 | |
| 2020-07-09 | 8A1.SI | SGD | $0.2050 | $0.2050 | $0.2700 | $0.2050 | $0.2800 | 33,600 |