Forise Int
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-26 | 8A1.SI | SGD | $0.1220 | $0.1220 | $0.1220 | $0.0960 | $0.1220 | 2,000 | |
| 2024-02-23 | 8A1.SI | SGD | $0.1080 | $0.1070 | $0.1080 | $0.0880 | $0.1120 | 30,000 | |
| 2024-02-22 | 8A1.SI | SGD | $0.0780 | $0.0780 | $0.1200 | $0.0810 | $0.1180 | 26,000 | |
| 2024-02-21 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.0880 | $0.1220 | 0 | |
| 2024-02-20 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.0880 | $0.1230 | 0 | |
| 2024-02-19 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.0880 | $0.1230 | 0 | |
| 2024-02-16 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.0880 | $0.1230 | 0 | |
| 2024-02-15 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.0880 | $0.1230 | 0 | |
| 2024-02-14 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.0880 | $0.1220 | 0 | |
| 2024-02-13 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.0880 | $0.1220 | 0 | |
| 2024-02-09 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.0880 | $0.1220 | 0 | |
| 2024-02-08 | 8A1.SI | SGD | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $0.1220 | 20,000 | |
| 2024-02-07 | 8A1.SI | SGD | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $0.1220 | 23,000 | |
| 2024-02-06 | 8A1.SI | SGD | $0.1040 | $0.1040 | $0.1040 | $0.1020 | $0.1040 | 13,200 | |
| 2024-02-05 | 8A1.SI | SGD | $0.1220 | $0.0000 | $0.0000 | $0.0920 | $0.1220 | 0 | |
| 2024-02-02 | 8A1.SI | SGD | $0.1220 | $0.1220 | $0.1220 | $0.0980 | $0.1220 | 100 | |
| 2024-02-01 | 8A1.SI | SGD | $0.1220 | $0.0000 | $0.0000 | $0.0620 | $0.1220 | 0 | |
| 2024-01-31 | 8A1.SI | SGD | $0.1220 | $0.1220 | $0.1220 | $0.0620 | $0.1220 | 3,000 | |
| 2024-01-30 | 8A1.SI | SGD | $0.1180 | $0.0000 | $0.0000 | $0.0620 | $0.1220 | 0 | |
| 2024-01-29 | 8A1.SI | SGD | $0.1180 | $0.0000 | $0.0000 | $0.0980 | $0.1220 | 0 | |
| 2024-01-26 | 8A1.SI | SGD | $0.1180 | $0.0000 | $0.0000 | $0.0980 | $0.1220 | 0 | |
| 2024-01-25 | 8A1.SI | SGD | $0.1180 | $0.0000 | $0.0000 | $0.0410 | $0.1220 | 0 | |
| 2024-01-24 | 8A1.SI | SGD | $0.1180 | $0.0000 | $0.0000 | $0.0410 | $0.1230 | 0 | |
| 2024-01-23 | 8A1.SI | SGD | $0.1180 | $0.0000 | $0.0000 | $0.0980 | $0.1220 | 0 | |
| 2024-01-22 | 8A1.SI | SGD | $0.1180 | $0.0000 | $0.0000 | $0.0980 | $0.1220 | 0 | |
| 2024-01-19 | 8A1.SI | SGD | $0.1180 | $0.1180 | $0.1180 | $0.0980 | $0.1200 | 2,500 | |
| 2024-01-18 | 8A1.SI | SGD | $0.1200 | $0.0000 | $0.0000 | $0.0980 | $0.1210 | 0 | |
| 2024-01-17 | 8A1.SI | SGD | $0.1200 | $0.0000 | $0.0000 | $0.0980 | $0.1220 | 0 | |
| 2024-01-16 | 8A1.SI | SGD | $0.1200 | $0.1200 | $0.1200 | $0.0980 | $0.1220 | 11,000 | |
| 2024-01-15 | 8A1.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.0980 | $0.1200 | 0 | |
| 2024-01-12 | 8A1.SI | SGD | $0.1130 | $0.1130 | $0.1130 | $0.0980 | $0.1430 | 10,000 | |
| 2024-01-11 | 8A1.SI | SGD | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $0.1130 | 3,500 | |
| 2024-01-10 | 8A1.SI | SGD | $0.1120 | $0.1100 | $0.1120 | $0.0980 | $0.1220 | 8,600 | |
| 2024-01-09 | 8A1.SI | SGD | $0.1100 | $0.0000 | $0.0000 | $0.0980 | $0.1100 | 0 | |
| 2024-01-08 | 8A1.SI | SGD | $0.1100 | $0.1070 | $0.1100 | $0.0980 | $0.1100 | 6,500 | |
| 2024-01-05 | 8A1.SI | SGD | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $0.1090 | 5,000 | |
| 2024-01-04 | 8A1.SI | SGD | $0.1060 | $0.1060 | $0.1090 | $0.1050 | $0.1060 | 18,400 | |
| 2024-01-03 | 8A1.SI | SGD | $0.1080 | $0.1080 | $0.1080 | $0.1070 | $0.1100 | 5,700 | |
| 2024-01-02 | 8A1.SI | SGD | $0.1100 | $0.1100 | $0.1100 | $0.1060 | $0.1100 | 3,500 | |
| 2023-12-29 | 8A1.SI | SGD | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $0.1090 | 1,400 | |
| 2023-12-28 | 8A1.SI | SGD | $0.1050 | $0.1050 | $0.1050 | $0.1040 | $0.1090 | 7,500 | |
| 2023-12-27 | 8A1.SI | SGD | $0.1040 | $0.0000 | $0.0000 | $0.1050 | $0.1090 | 0 | |
| 2023-12-26 | 8A1.SI | SGD | $0.1040 | $0.1040 | $0.1070 | $0.1030 | $0.1100 | 23,700 | |
| 2023-12-22 | 8A1.SI | SGD | $0.1050 | $0.0000 | $0.0000 | $0.0980 | $0.1110 | 0 | |
| 2023-12-21 | 8A1.SI | SGD | $0.1050 | $0.1050 | $0.1050 | $0.1040 | $0.1110 | 200 | |
| 2023-12-20 | 8A1.SI | SGD | $0.1030 | $0.0000 | $0.0000 | $0.1030 | $0.1110 | 0 | |
| 2023-12-19 | 8A1.SI | SGD | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $0.1110 | 5,500 | |
| 2023-12-18 | 8A1.SI | SGD | $0.1000 | $0.1000 | $0.1030 | $0.0880 | $0.1000 | 21,600 | |
| 2023-12-15 | 8A1.SI | SGD | $0.1010 | $0.1010 | $0.1030 | $0.1000 | $0.1090 | 18,300 | |
| 2023-12-14 | 8A1.SI | SGD | $0.1010 | $0.1010 | $0.1030 | $0.1010 | $0.1190 | 19,400 |