METAOPTICS LTD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-07-23 | 9MT.SI | SGD | $0.5900 | $0.5800 | $0.6600 | $0.5900 | $0.6000 | 400,000 | |
| 2026-07-22 | 9MT.SI | SGD | $0.6450 | $0.5900 | $0.6750 | $0.6350 | $0.6450 | 452,600 | |
| 2026-07-21 | 9MT.SI | SGD | $0.5800 | $0.5500 | $0.5800 | $0.5700 | $0.5800 | 180,900 | |
| 2026-07-20 | 9MT.SI | SGD | $0.5700 | $0.5600 | $0.5800 | $0.5650 | $0.5700 | 67,900 | |
| 2026-07-17 | 9MT.SI | SGD | $0.5800 | $0.5450 | $0.6100 | $0.5650 | $0.5800 | 481,700 | |
| 2026-07-16 | 9MT.SI | SGD | $0.6200 | $0.6050 | $0.6400 | $0.6100 | $0.6200 | 201,800 | |
| 2026-07-15 | 9MT.SI | SGD | $0.6400 | $0.6400 | $0.6700 | $0.6400 | $0.6600 | 126,400 | |
| 2026-07-14 | 9MT.SI | SGD | $0.6450 | $0.6400 | $0.6800 | $0.6450 | $0.6550 | 449,400 | |
| 2026-07-13 | 9MT.SI | SGD | $0.6850 | $0.6550 | $0.7000 | $0.6800 | $0.6850 | 125,000 | |
| 2026-07-10 | 9MT.SI | SGD | $0.7000 | $0.6850 | $0.7050 | $0.6850 | $0.7000 | 95,600 | |
| 2026-07-09 | 9MT.SI | SGD | $0.7050 | $0.6850 | $0.7250 | $0.7050 | $0.7100 | 93,300 | |
| 2026-07-08 | 9MT.SI | SGD | $0.7100 | $0.7000 | $0.7500 | $0.6950 | $0.7100 | 234,100 | |
| 2026-07-07 | 9MT.SI | SGD | $0.7450 | $0.7050 | $0.7750 | $0.7450 | $0.7500 | 430,000 | |
| 2026-07-06 | 9MT.SI | SGD | $0.7000 | $0.6800 | $0.7000 | $0.6850 | $0.7000 | 24,700 | |
| 2026-07-03 | 9MT.SI | SGD | $0.7100 | $0.6550 | $0.7100 | $0.6800 | $0.7100 | 119,000 | |
| 2026-07-02 | 9MT.SI | SGD | $0.7000 | $0.6800 | $0.7100 | $0.6900 | $0.7000 | 54,300 | |
| 2026-07-01 | 9MT.SI | SGD | $0.7050 | $0.6950 | $0.7250 | $0.7050 | $0.7200 | 131,800 | |
| 2026-06-30 | 9MT.SI | SGD | $0.7250 | $0.7000 | $0.7300 | $0.7200 | $0.7250 | 59,700 | |
| 2026-06-29 | 9MT.SI | SGD | $0.7350 | $0.7100 | $0.7500 | $0.7200 | $0.7350 | 42,400 | |
| 2026-06-26 | 9MT.SI | SGD | $0.7250 | $0.6900 | $0.7500 | $0.7050 | $0.7250 | 203,400 | |
| 2026-06-25 | 9MT.SI | SGD | $0.7450 | $0.7400 | $0.7600 | $0.7400 | $0.7450 | 93,300 | |
| 2026-06-24 | 9MT.SI | SGD | $0.7450 | $0.7400 | $0.7600 | $0.7400 | $0.7450 | 14,100 | |
| 2026-06-23 | 9MT.SI | SGD | $0.7500 | $0.7500 | $0.7850 | $0.7500 | $0.7600 | 157,300 | |
| 2026-06-22 | 9MT.SI | SGD | $0.7550 | $0.7550 | $0.7800 | $0.7550 | $0.7650 | 144,400 | |
| 2026-06-19 | 9MT.SI | SGD | $0.7700 | $0.7350 | $0.7700 | $0.7350 | $0.7700 | 328,300 | |
| 2026-06-18 | 9MT.SI | SGD | $0.7700 | $0.7500 | $0.7700 | $0.7600 | $0.7700 | 120,100 | |
| 2026-06-17 | 9MT.SI | SGD | $0.7700 | $0.7650 | $0.7900 | $0.7700 | $0.7750 | 107,100 | |
| 2026-06-16 | 9MT.SI | SGD | $0.7550 | $0.7550 | $0.8000 | $0.7550 | $0.7750 | 172,800 | |
| 2026-06-15 | 9MT.SI | SGD | $0.7800 | $0.7800 | $0.8150 | $0.7800 | $0.7850 | 241,100 | |
| 2026-06-12 | 9MT.SI | SGD | $0.7850 | $0.7700 | $0.8100 | $0.7800 | $0.7850 | 161,500 | |
| 2026-06-11 | 9MT.SI | SGD | $0.7900 | $0.7650 | $0.8100 | $0.7800 | $0.7950 | 155,200 |