1. Home
  2. Analytics
  3. Stocks
  4. Secura
Secura

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-05-26 43B.SI SGD $0.0750 $0.0680 $0.0770 $0.0750 $0.0760 18,272,300
2020-05-22 43B.SI SGD $0.0670 $0.0630 $0.0720 $0.0660 $0.0670 8,041,200
2020-05-21 43B.SI SGD $0.0720 $0.0710 $0.0800 $0.0720 $0.0740 19,728,000
2020-05-20 43B.SI SGD $0.0820 $0.0690 $0.0850 $0.0820 $0.0830 64,267,500
2020-05-19 43B.SI SGD $0.0680 $0.0520 $0.0730 $0.0680 $0.0690 29,937,100
2020-05-18 43B.SI SGD $0.0530 $0.0530 $0.0540 $0.0530 $0.0550 421,000
2020-05-15 43B.SI SGD $0.0530 $0.0530 $0.0530 $0.0530 $0.0560 255,000
2020-05-14 43B.SI SGD $0.0530 $0.0530 $0.0530 $0.0530 $0.0570 180,000
2020-05-13 43B.SI SGD $0.0540 $0.0540 $0.0560 $0.0540 $0.0570 743,800
2020-05-12 43B.SI SGD $0.0560 $0.0550 $0.0580 $0.0550 $0.0580 250,000
2020-05-11 43B.SI SGD $0.0580 $0.0540 $0.0600 $0.0560 $0.0580 1,827,300
2020-05-08 43B.SI SGD $0.0530 $0.0520 $0.0550 $0.0520 $0.0530 631,200
2020-05-06 43B.SI SGD $0.0520 $0.0520 $0.0540 $0.0520 $0.0550 514,000
2020-05-05 43B.SI SGD $0.0530 $0.0530 $0.0550 $0.0530 $0.0550 408,600
2020-05-04 43B.SI SGD $0.0520 $0.0520 $0.0520 $0.0520 $0.0550 151,800
2020-04-30 43B.SI SGD $0.0540 $0.0530 $0.0550 $0.0530 $0.0540 560,200
2020-04-29 43B.SI SGD $0.0530 $0.0520 $0.0580 $0.0530 $0.0570 2,134,800
2020-04-28 43B.SI SGD $0.0530 $0.0520 $0.0560 $0.0530 $0.0540 825,000
2020-04-27 43B.SI SGD $0.0520 $0.0520 $0.0550 $0.0520 $0.0560 280,000
2020-04-24 43B.SI SGD $0.0590 $0.0550 $0.0590 $0.0560 $0.0590 252,000
2020-04-23 43B.SI SGD $0.0530 $0.0520 $0.0660 $0.0530 $0.0550 6,013,600
2020-04-22 43B.SI SGD $0.0580 $0.0510 $0.0660 $0.0570 $0.0580 7,517,900
2020-04-21 43B.SI SGD $0.0530 $0.0530 $0.0590 $0.0530 $0.0540 589,400
2020-04-20 43B.SI SGD $0.0540 $0.0510 $0.0590 $0.0540 $0.0570 921,000
2020-04-17 43B.SI SGD $0.0520 $0.0510 $0.0570 $0.0520 $0.0540 380,000
2020-04-16 43B.SI SGD $0.0550 $0.0480 $0.0690 $0.0540 $0.0550 7,229,900
2020-04-15 43B.SI SGD $0.0470 $0.0400 $0.0500 $0.0450 $0.0490 1,798,600
2020-04-14 43B.SI SGD $0.0400 $0.0400 $0.0430 $0.0400 $0.0430 1,561,300
2020-04-13 43B.SI SGD $0.0450 $0.0000 $0.0000 $0.0400 $0.0530 0
2020-04-09 43B.SI SGD $0.0450 $0.0390 $0.0450 $0.0380 $0.0520 700,000
2020-04-08 43B.SI SGD $0.0390 $0.0000 $0.0000 $0.0390 $0.0520 0
2020-04-07 43B.SI SGD $0.0390 $0.0390 $0.0390 $0.0390 $0.0530 40,000
2020-04-06 43B.SI SGD $0.0380 $0.0380 $0.0420 $0.0380 $0.0420 1,184,000
2020-04-03 43B.SI SGD $0.0400 $0.0400 $0.0400 $0.0390 $0.0530 50,000
2020-04-02 43B.SI SGD $0.0420 $0.0000 $0.0000 $0.0410 $0.0530 0
2020-04-01 43B.SI SGD $0.0420 $0.0420 $0.0550 $0.0420 $0.0530 79,000
2020-03-31 43B.SI SGD $0.0700 $0.0600 $0.0700 $0.0390 $0.0700 100,000
2020-03-30 43B.SI SGD $0.0450 $0.0450 $0.0600 $0.0400 $0.0600 51,000
2020-03-27 43B.SI SGD $0.0400 $0.0400 $0.0400 $0.0400 $0.0600 1,000
2020-03-26 43B.SI SGD $0.0400 $0.0000 $0.0000 $0.0400 $0.0600 0
2020-03-25 43B.SI SGD $0.0400 $0.0400 $0.0400 $0.0400 $0.0500 10,100
2020-03-24 43B.SI SGD $0.0400 $0.0000 $0.0000 $0.0400 $0.0520 0
2020-03-23 43B.SI SGD $0.0400 $0.0400 $0.0400 $0.0400 $0.0580 172,000
2020-03-20 43B.SI SGD $0.0430 $0.0430 $0.0430 $0.0420 $0.0620 100,000
2020-03-19 43B.SI SGD $0.0400 $0.0400 $0.0400 $0.0400 $0.0620 459,000
2020-03-18 43B.SI SGD $0.0400 $0.0000 $0.0000 $0.0400 $0.0500 0
2020-03-17 43B.SI SGD $0.0400 $0.0400 $0.0400 $0.0400 $0.0620 50,000
2020-03-16 43B.SI SGD $0.0420 $0.0400 $0.0420 $0.0420 $0.0550 239,400
2020-03-13 43B.SI SGD $0.0390 $0.0390 $0.0400 $0.0410 $0.0550 115,000
2020-03-12 43B.SI SGD $0.0450 $0.0390 $0.0450 $0.0450 $0.0500 57,000

Copyright © SGTRADES 2018