METAOPTICS LTD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9MT.SI | SGD | $0.3600 | $0.3550 | $0.3600 | $0.3550 | $0.3600 | 222,300 | |
| 2026-10-01 | 9MT.SI | SGD | $0.3550 | $0.3500 | $0.3700 | $0.3500 | $0.3600 | 381,700 | |
| 2026-09-30 | 9MT.SI | SGD | $0.3700 | $0.3650 | $0.3900 | $0.3650 | $0.3700 | 696,400 | |
| 2026-09-29 | 9MT.SI | SGD | $0.3650 | $0.3600 | $0.3750 | $0.3650 | $0.3750 | 238,100 | |
| 2026-09-28 | 9MT.SI | SGD | $0.3800 | $0.3550 | $0.3800 | $0.3750 | $0.3800 | 313,000 | |
| 2026-09-25 | 9MT.SI | SGD | $0.3600 | $0.3450 | $0.4050 | $0.3600 | $0.3650 | 1,024,700 | |
| 2026-09-24 | 9MT.SI | SGD | $0.3600 | $0.3550 | $0.3800 | $0.3600 | $0.3700 | 248,700 | |
| 2026-09-23 | 9MT.SI | SGD | $0.3750 | $0.3650 | $0.4100 | $0.3750 | $0.3800 | 847,500 | |
| 2026-09-22 | 9MT.SI | SGD | $0.4200 | $0.3550 | $0.4250 | $0.4150 | $0.4200 | 837,900 | |
| 2026-09-21 | 9MT.SI | SGD | $0.3600 | $0.3350 | $0.3650 | $0.3500 | $0.3600 | 1,024,900 | |
| 2026-09-18 | 9MT.SI | SGD | $0.3300 | $0.3050 | $0.3700 | $0.3250 | $0.3300 | 695,700 | |
| 2026-09-17 | 9MT.SI | SGD | $0.3650 | $0.3400 | $0.3850 | $0.3600 | $0.3650 | 873,300 | |
| 2026-09-16 | 9MT.SI | SGD | $0.3900 | $0.3900 | $0.4000 | $0.3900 | $0.3950 | 246,100 | |
| 2026-09-15 | 9MT.SI | SGD | $0.3850 | $0.3850 | $0.4200 | $0.3850 | $0.4000 | 570,500 | |
| 2026-09-14 | 9MT.SI | SGD | $0.4100 | $0.4050 | $0.4400 | $0.4050 | $0.4100 | 384,000 | |
| 2026-09-11 | 9MT.SI | SGD | $0.4350 | $0.4200 | $0.4350 | $0.4250 | $0.4350 | 115,600 | |
| 2026-09-10 | 9MT.SI | SGD | $0.4250 | $0.4050 | $0.4300 | $0.4250 | $0.4350 | 74,900 | |
| 2026-09-09 | 9MT.SI | SGD | $0.4150 | $0.4150 | $0.4300 | $0.4150 | $0.4200 | 182,600 | |
| 2026-09-08 | 9MT.SI | SGD | $0.4300 | $0.4100 | $0.4550 | $0.4200 | $0.4300 | 284,300 | |
| 2026-09-07 | 9MT.SI | SGD | $0.4400 | $0.4400 | $0.4600 | $0.4400 | $0.4500 | 268,600 | |
| 2026-09-04 | 9MT.SI | SGD | $0.4450 | $0.4400 | $0.4650 | $0.4400 | $0.4450 | 77,100 | |
| 2026-09-03 | 9MT.SI | SGD | $0.4600 | $0.4450 | $0.4600 | $0.4450 | $0.4600 | 37,600 | |
| 2026-09-02 | 9MT.SI | SGD | $0.4550 | $0.4500 | $0.4900 | $0.4500 | $0.4600 | 144,400 | |
| 2026-09-01 | 9MT.SI | SGD | $0.4650 | $0.4500 | $0.4700 | $0.4450 | $0.4650 | 273,900 | |
| 2026-08-31 | 9MT.SI | SGD | $0.4700 | $0.4650 | $0.4750 | $0.4600 | $0.4650 | 39,100 | |
| 2026-08-28 | 9MT.SI | SGD | $0.4700 | $0.4550 | $0.4850 | $0.4700 | $0.4800 | 178,000 | |
| 2026-08-27 | 9MT.SI | SGD | $0.4750 | $0.4700 | $0.4900 | $0.4700 | $0.4850 | 84,600 | |
| 2026-08-26 | 9MT.SI | SGD | $0.4900 | $0.4750 | $0.4950 | $0.4800 | $0.4900 | 82,300 | |
| 2026-08-25 | 9MT.SI | SGD | $0.4900 | $0.4750 | $0.4900 | $0.4800 | $0.4850 | 31,200 | |
| 2026-08-24 | 9MT.SI | SGD | $0.4750 | $0.4750 | $0.5050 | $0.4750 | $0.4900 | 161,200 | |
| 2026-08-21 | 9MT.SI | SGD | $0.4850 | $0.4850 | $0.5000 | $0.4850 | $0.5000 | 221,900 | |
| 2026-08-20 | 9MT.SI | SGD | $0.4900 | $0.4900 | $0.5200 | $0.4900 | $0.5000 | 359,400 | |
| 2026-08-19 | 9MT.SI | SGD | $0.5300 | $0.5150 | $0.5350 | $0.5200 | $0.5300 | 111,000 | |
| 2026-08-18 | 9MT.SI | SGD | $0.5300 | $0.5200 | $0.5550 | $0.5200 | $0.5300 | 130,300 | |
| 2026-08-17 | 9MT.SI | SGD | $0.5450 | $0.5250 | $0.5950 | $0.5300 | $0.5450 | 222,600 | |
| 2026-08-14 | 9MT.SI | SGD | $0.5550 | $0.5400 | $0.5950 | $0.5400 | $0.5550 | 556,600 | |
| 2026-08-13 | 9MT.SI | SGD | $0.5550 | $0.5150 | $0.5550 | $0.5450 | $0.5550 | 587,400 | |
| 2026-08-12 | 9MT.SI | SGD | $0.5300 | $0.4750 | $0.5400 | $0.5300 | $0.5400 | 822,900 | |
| 2026-08-11 | 9MT.SI | SGD | $0.4750 | $0.3850 | $0.4950 | $0.4650 | $0.4750 | 1,447,900 | |
| 2026-08-07 | 9MT.SI | SGD | $0.5300 | $0.5150 | $0.5500 | $0.5200 | $0.5350 | 443,100 | |
| 2026-08-06 | 9MT.SI | SGD | $0.5450 | $0.5400 | $0.5550 | $0.5400 | $0.5450 | 172,500 | |
| 2026-08-05 | 9MT.SI | SGD | $0.5450 | $0.5450 | $0.6200 | $0.5450 | $0.5550 | 514,300 | |
| 2026-08-04 | 9MT.SI | SGD | $0.5850 | $0.5850 | $0.6050 | $0.5850 | $0.6050 | 95,400 | |
| 2026-08-03 | 9MT.SI | SGD | $0.6000 | $0.5750 | $0.6300 | $0.5950 | $0.6050 | 399,100 | |
| 2026-07-31 | 9MT.SI | SGD | $0.5500 | $0.5500 | $0.5750 | $0.5500 | $0.5700 | 168,700 | |
| 2026-07-30 | 9MT.SI | SGD | $0.5600 | $0.5400 | $0.5650 | $0.5550 | $0.5600 | 177,500 | |
| 2026-07-29 | 9MT.SI | SGD | $0.5550 | $0.5500 | $0.5800 | $0.5550 | $0.5600 | 269,000 | |
| 2026-07-28 | 9MT.SI | SGD | $0.5900 | $0.5600 | $0.5900 | $0.5750 | $0.5900 | 173,000 | |
| 2026-07-27 | 9MT.SI | SGD | $0.5800 | $0.5800 | $0.6000 | $0.5800 | $0.5900 | 105,300 | |
| 2026-07-24 | 9MT.SI | SGD | $0.5700 | $0.5600 | $0.6000 | $0.5700 | $0.5750 | 209,700 |