METAOPTICS LTD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-30 | 9MT.SI | SGD | $0.4450 | $0.4200 | $0.4500 | $0.4450 | $0.4500 | 967,800 | |
| 2025-10-29 | 9MT.SI | SGD | $0.4350 | $0.4100 | $0.4350 | $0.4150 | $0.4350 | 98,200 | |
| 2025-10-28 | 9MT.SI | SGD | $0.4350 | $0.4000 | $0.4350 | $0.4200 | $0.4300 | 525,900 | |
| 2025-10-27 | 9MT.SI | SGD | $0.4000 | $0.4000 | $0.4350 | $0.4000 | $0.4300 | 188,000 | |
| 2025-10-24 | 9MT.SI | SGD | $0.4300 | $0.4150 | $0.4400 | $0.4100 | $0.4300 | 93,500 | |
| 2025-10-23 | 9MT.SI | SGD | $0.4300 | $0.4250 | $0.4300 | $0.4250 | $0.4300 | 50,600 | |
| 2025-10-22 | 9MT.SI | SGD | $0.4250 | $0.4200 | $0.4250 | $0.4150 | $0.4250 | 68,900 | |
| 2025-10-21 | 9MT.SI | SGD | $0.4250 | $0.4200 | $0.4500 | $0.4150 | $0.4250 | 360,800 | |
| 2025-10-17 | 9MT.SI | SGD | $0.4400 | $0.4250 | $0.4500 | $0.4300 | $0.4400 | 175,700 | |
| 2025-10-16 | 9MT.SI | SGD | $0.4500 | $0.4300 | $0.4700 | $0.4450 | $0.4500 | 144,100 | |
| 2025-10-15 | 9MT.SI | SGD | $0.4600 | $0.4250 | $0.4600 | $0.4350 | $0.4550 | 74,900 | |
| 2025-10-14 | 9MT.SI | SGD | $0.4450 | $0.4250 | $0.4700 | $0.4250 | $0.4450 | 377,300 | |
| 2025-10-13 | 9MT.SI | SGD | $0.4500 | $0.4300 | $0.4600 | $0.4400 | $0.4500 | 145,200 | |
| 2025-10-10 | 9MT.SI | SGD | $0.4500 | $0.4500 | $0.4850 | $0.4500 | $0.4550 | 107,900 | |
| 2025-10-09 | 9MT.SI | SGD | $0.4800 | $0.4700 | $0.5000 | $0.4700 | $0.4800 | 253,800 | |
| 2025-10-08 | 9MT.SI | SGD | $0.4800 | $0.4700 | $0.4950 | $0.4800 | $0.4850 | 259,200 | |
| 2025-10-07 | 9MT.SI | SGD | $0.4950 | $0.4750 | $0.4950 | $0.4900 | $0.4950 | 207,800 | |
| 2025-10-06 | 9MT.SI | SGD | $0.4850 | $0.4700 | $0.5300 | $0.4800 | $0.4850 | 437,500 | |
| 2025-10-03 | 9MT.SI | SGD | $0.5300 | $0.5250 | $0.5400 | $0.5250 | $0.5350 | 100,800 | |
| 2025-10-02 | 9MT.SI | SGD | $0.5400 | $0.5300 | $0.5450 | $0.5300 | $0.5450 | 235,000 | |
| 2025-10-01 | 9MT.SI | SGD | $0.5300 | $0.5300 | $0.5600 | $0.5300 | $0.5350 | 199,600 | |
| 2025-09-30 | 9MT.SI | SGD | $0.5450 | $0.5350 | $0.5550 | $0.5450 | $0.5500 | 398,800 | |
| 2025-09-29 | 9MT.SI | SGD | $0.5350 | $0.5300 | $0.5450 | $0.5350 | $0.5400 | 222,400 | |
| 2025-09-26 | 9MT.SI | SGD | $0.5400 | $0.5300 | $0.5500 | $0.5350 | $0.5400 | 328,100 | |
| 2025-09-25 | 9MT.SI | SGD | $0.5450 | $0.5450 | $0.5750 | $0.5450 | $0.5500 | 455,100 | |
| 2025-09-24 | 9MT.SI | SGD | $0.5350 | $0.5250 | $0.5500 | $0.5300 | $0.5350 | 169,300 | |
| 2025-09-23 | 9MT.SI | SGD | $0.5400 | $0.5300 | $0.5800 | $0.5400 | $0.5450 | 243,000 | |
| 2025-09-22 | 9MT.SI | SGD | $0.5750 | $0.5450 | $0.6000 | $0.5700 | $0.5750 | 431,400 | |
| 2025-09-19 | 9MT.SI | SGD | $0.5450 | $0.5100 | $0.6100 | $0.5400 | $0.5450 | 1,037,100 | |
| 2025-09-18 | 9MT.SI | SGD | $0.4950 | $0.4800 | $0.6600 | $0.4950 | $0.5000 | 1,692,900 | |
| 2025-09-17 | 9MT.SI | SGD | $0.6500 | $0.6400 | $0.7000 | $0.6400 | $0.6500 | 826,900 | |
| 2025-09-16 | 9MT.SI | SGD | $0.6950 | $0.6650 | $0.7150 | $0.6900 | $0.6950 | 722,600 | |
| 2025-09-15 | 9MT.SI | SGD | $0.7050 | $0.6000 | $0.7350 | $0.7000 | $0.7050 | 2,089,900 | |
| 2025-09-12 | 9MT.SI | SGD | $0.6850 | $0.5650 | $0.7500 | $0.6800 | $0.6850 | 4,646,900 | |
| 2025-09-11 | 9MT.SI | SGD | $0.5550 | $0.3200 | $0.5600 | $0.5550 | $0.5600 | 7,593,300 | |
| 2025-09-10 | 9MT.SI | SGD | $0.3100 | $0.2500 | $0.3150 | $0.3100 | $0.3150 | 3,905,800 | |
| 2025-09-09 | 9MT.SI | SGD | $0.2400 | $0.2100 | $0.2500 | $0.2350 | $0.2400 | 2,298,500 |