METAOPTICS LTD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9MT.SI | SGD | $0.8800 | $0.8700 | $0.8800 | $0.8800 | $0.8950 | 73,600 | |
| 2026-05-21 | 9MT.SI | SGD | $0.8700 | $0.8700 | $0.9000 | $0.8700 | $0.8750 | 489,100 | |
| 2026-05-20 | 9MT.SI | SGD | $0.8700 | $0.8550 | $0.8800 | $0.8600 | $0.8700 | 97,900 | |
| 2026-05-19 | 9MT.SI | SGD | $0.8800 | $0.8250 | $0.9000 | $0.8750 | $0.8800 | 310,700 | |
| 2026-05-18 | 9MT.SI | SGD | $0.8300 | $0.8300 | $0.8600 | $0.8300 | $0.8500 | 240,400 | |
| 2026-05-15 | 9MT.SI | SGD | $0.8600 | $0.8450 | $0.8900 | $0.8600 | $0.8650 | 301,200 | |
| 2026-05-14 | 9MT.SI | SGD | $0.8450 | $0.8450 | $0.8550 | $0.8400 | $0.8550 | 94,600 | |
| 2026-05-13 | 9MT.SI | SGD | $0.8500 | $0.8350 | $0.8600 | $0.8450 | $0.8500 | 109,400 | |
| 2026-05-12 | 9MT.SI | SGD | $0.8500 | $0.8350 | $0.8650 | $0.8450 | $0.8500 | 366,000 | |
| 2026-05-11 | 9MT.SI | SGD | $0.8650 | $0.8500 | $0.8900 | $0.8650 | $0.8700 | 567,300 | |
| 2026-05-08 | 9MT.SI | SGD | $0.8900 | $0.8750 | $0.9100 | $0.8850 | $0.9050 | 253,000 | |
| 2026-05-07 | 9MT.SI | SGD | $0.9100 | $0.9050 | $0.9300 | $0.9100 | $0.9150 | 369,800 | |
| 2026-05-06 | 9MT.SI | SGD | $0.9050 | $0.9000 | $0.9300 | $0.9000 | $0.9050 | 437,200 | |
| 2026-05-05 | 9MT.SI | SGD | $0.9200 | $0.9100 | $0.9750 | $0.9200 | $0.9250 | 1,056,200 | |
| 2026-05-04 | 9MT.SI | SGD | $0.9350 | $0.8850 | $0.9550 | $0.9300 | $0.9400 | 1,191,900 | |
| 2026-04-30 | 9MT.SI | SGD | $0.8850 | $0.8450 | $0.8850 | $0.8800 | $0.8900 | 442,800 | |
| 2026-04-29 | 9MT.SI | SGD | $0.8450 | $0.8300 | $0.8600 | $0.8400 | $0.8550 | 193,200 | |
| 2026-04-28 | 9MT.SI | SGD | $0.8400 | $0.8300 | $0.8850 | $0.8400 | $0.8500 | 294,400 | |
| 2026-04-27 | 9MT.SI | SGD | $0.8850 | $0.8550 | $0.9200 | $0.8700 | $0.8850 | 388,400 | |
| 2026-04-24 | 9MT.SI | SGD | $0.8650 | $0.8600 | $0.9200 | $0.8650 | $0.8700 | 603,500 | |
| 2026-04-23 | 9MT.SI | SGD | $0.9000 | $0.8700 | $0.9200 | $0.8900 | $0.9000 | 805,100 | |
| 2026-04-22 | 9MT.SI | SGD | $0.8700 | $0.8450 | $0.9350 | $0.8700 | $0.8850 | 1,279,300 | |
| 2026-04-21 | 9MT.SI | SGD | $0.9350 | $0.9200 | $0.9900 | $0.9350 | $0.9400 | 744,800 | |
| 2026-04-20 | 9MT.SI | SGD | $0.9700 | $0.9500 | $0.9950 | $0.9650 | $0.9700 | 870,900 | |
| 2026-04-17 | 9MT.SI | SGD | $0.9450 | $0.9400 | $1.0000 | $0.9400 | $0.9450 | 1,425,200 | |
| 2026-04-16 | 9MT.SI | SGD | $0.9350 | $0.9100 | $0.9500 | $0.9350 | $0.9400 | 923,300 | |
| 2026-04-15 | 9MT.SI | SGD | $0.9150 | $0.8500 | $0.9600 | $0.9050 | $0.9200 | 1,750,200 | |
| 2026-04-14 | 9MT.SI | SGD | $0.8350 | $0.8250 | $0.8800 | $0.8300 | $0.8350 | 871,400 | |
| 2026-04-13 | 9MT.SI | SGD | $0.8700 | $0.8550 | $0.8900 | $0.8550 | $0.8700 | 473,400 | |
| 2026-04-10 | 9MT.SI | SGD | $0.8650 | $0.7250 | $0.9000 | $0.8650 | $0.8800 | 2,166,400 | |
| 2026-04-09 | 9MT.SI | SGD | $0.7300 | $0.7250 | $0.7650 | $0.7250 | $0.7300 | 1,054,500 | |
| 2026-04-08 | 9MT.SI | SGD | $0.7400 | $0.6800 | $0.7500 | $0.7400 | $0.7450 | 1,446,800 | |
| 2026-04-07 | 9MT.SI | SGD | $0.6900 | $0.6500 | $0.7150 | $0.6800 | $0.6900 | 1,639,300 | |
| 2026-04-06 | 9MT.SI | SGD | $0.7050 | $0.6250 | $0.7050 | $0.7050 | $0.7100 | 1,321,700 | |
| 2026-04-02 | 9MT.SI | SGD | $0.6450 | $0.6350 | $0.6950 | $0.6400 | $0.6500 | 1,419,500 | |
| 2026-04-01 | 9MT.SI | SGD | $0.6950 | $0.6600 | $0.7500 | $0.6850 | $0.6950 | 2,832,600 | |
| 2026-03-31 | 9MT.SI | SGD | $0.6350 | $0.4450 | $0.6400 | $0.6350 | $0.6400 | 2,419,400 | |
| 2026-03-30 | 9MT.SI | SGD | $0.4500 | $0.4450 | $0.5000 | $0.4500 | $0.4650 | 715,200 | |
| 2026-03-27 | 9MT.SI | SGD | $0.5000 | $0.5000 | $0.5200 | $0.5000 | $0.5050 | 301,400 | |
| 2026-03-26 | 9MT.SI | SGD | $0.5100 | $0.4900 | $0.5450 | $0.5000 | $0.5100 | 862,000 | |
| 2026-03-25 | 9MT.SI | SGD | $0.5200 | $0.4950 | $0.5300 | $0.5150 | $0.5200 | 645,300 | |
| 2026-03-24 | 9MT.SI | SGD | $0.5150 | $0.5000 | $0.5800 | $0.5150 | $0.5200 | 1,720,800 | |
| 2026-03-23 | 9MT.SI | SGD | $0.5200 | $0.4900 | $0.5600 | $0.5150 | $0.5200 | 521,900 | |
| 2026-03-20 | 9MT.SI | SGD | $0.5650 | $0.5500 | $0.6350 | $0.5650 | $0.5700 | 903,300 | |
| 2026-03-19 | 9MT.SI | SGD | $0.6200 | $0.6000 | $0.6600 | $0.6100 | $0.6200 | 621,000 | |
| 2026-03-18 | 9MT.SI | SGD | $0.6500 | $0.6400 | $0.6900 | $0.6450 | $0.6500 | 564,600 | |
| 2026-03-17 | 9MT.SI | SGD | $0.6800 | $0.6750 | $0.7300 | $0.6750 | $0.6800 | 1,137,900 | |
| 2026-03-16 | 9MT.SI | SGD | $0.7200 | $0.7050 | $0.7550 | $0.7200 | $0.7300 | 238,000 | |
| 2026-03-13 | 9MT.SI | SGD | $0.7350 | $0.7350 | $0.8000 | $0.7350 | $0.7400 | 177,700 | |
| 2026-03-12 | 9MT.SI | SGD | $0.7700 | $0.7450 | $0.7900 | $0.7550 | $0.7800 | 512,700 |