METAOPTICS LTD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-03-11 | 9MT.SI | SGD | $0.7900 | $0.7900 | $0.8300 | $0.7850 | $0.7900 | 347,500 | |
| 2026-03-10 | 9MT.SI | SGD | $0.8350 | $0.8000 | $0.8700 | $0.8050 | $0.8250 | 285,100 | |
| 2026-03-09 | 9MT.SI | SGD | $0.8450 | $0.8050 | $0.8900 | $0.8400 | $0.8450 | 376,700 | |
| 2026-03-06 | 9MT.SI | SGD | $0.9000 | $0.8750 | $0.9250 | $0.9000 | $0.9100 | 122,000 | |
| 2026-03-05 | 9MT.SI | SGD | $0.8900 | $0.8850 | $0.9250 | $0.8900 | $0.9100 | 223,600 | |
| 2026-03-04 | 9MT.SI | SGD | $0.8850 | $0.8600 | $0.9200 | $0.8800 | $0.8850 | 584,600 | |
| 2026-03-03 | 9MT.SI | SGD | $0.9350 | $0.9300 | $1.0800 | $0.9350 | $0.9550 | 886,900 | |
| 2026-03-02 | 9MT.SI | SGD | $1.0300 | $1.0100 | $1.0400 | $1.0200 | $1.0300 | 415,300 | |
| 2026-02-27 | 9MT.SI | SGD | $1.0800 | $1.0700 | $1.1000 | $1.0800 | $1.1000 | 113,500 | |
| 2026-02-26 | 9MT.SI | SGD | $1.0900 | $1.0800 | $1.1300 | $1.0900 | $1.1000 | 254,000 | |
| 2026-02-25 | 9MT.SI | SGD | $1.1300 | $1.1100 | $1.1800 | $1.1200 | $1.1300 | 426,200 | |
| 2026-02-24 | 9MT.SI | SGD | $1.1800 | $1.1300 | $1.1900 | $1.1500 | $1.1800 | 185,200 | |
| 2026-02-23 | 9MT.SI | SGD | $1.1600 | $1.1600 | $1.1900 | $1.1600 | $1.1800 | 126,300 | |
| 2026-02-20 | 9MT.SI | SGD | $1.1900 | $1.1700 | $1.2000 | $1.1800 | $1.1900 | 121,800 | |
| 2026-02-19 | 9MT.SI | SGD | $1.1700 | $1.1700 | $1.2000 | $1.1700 | $1.1800 | 163,000 | |
| 2026-02-16 | 9MT.SI | SGD | $1.2000 | $1.1900 | $1.2400 | $1.1900 | $1.2100 | 288,100 | |
| 2026-02-13 | 9MT.SI | SGD | $1.1900 | $1.1600 | $1.2200 | $1.1900 | $1.2000 | 477,400 | |
| 2026-02-12 | 9MT.SI | SGD | $1.2100 | $1.1500 | $1.2200 | $1.2000 | $1.2100 | 717,700 | |
| 2026-02-11 | 9MT.SI | SGD | $1.1600 | $1.1400 | $1.2200 | $1.1500 | $1.1600 | 709,200 | |
| 2026-02-10 | 9MT.SI | SGD | $1.1300 | $1.1300 | $1.1700 | $1.1300 | $1.1600 | 248,000 | |
| 2026-02-09 | 9MT.SI | SGD | $1.1500 | $1.0900 | $1.1800 | $1.1500 | $1.1600 | 722,900 | |
| 2026-02-06 | 9MT.SI | SGD | $1.1000 | $1.0300 | $1.1200 | $1.0900 | $1.1000 | 587,400 | |
| 2026-02-05 | 9MT.SI | SGD | $1.0300 | $1.0200 | $1.0500 | $1.0300 | $1.0500 | 157,500 | |
| 2026-02-04 | 9MT.SI | SGD | $1.0200 | $1.0000 | $1.0700 | $1.0200 | $1.0500 | 557,700 | |
| 2026-02-03 | 9MT.SI | SGD | $1.0400 | $1.0400 | $1.0800 | $1.0500 | $1.0700 | 115,600 | |
| 2026-02-02 | 9MT.SI | SGD | $1.0300 | $1.0300 | $1.0800 | $1.0300 | $1.0600 | 193,700 | |
| 2026-01-30 | 9MT.SI | SGD | $1.0800 | $1.0400 | $1.1100 | $1.0700 | $1.0800 | 252,800 | |
| 2026-01-29 | 9MT.SI | SGD | $1.0900 | $1.0500 | $1.0900 | $1.0600 | $1.0900 | 95,700 | |
| 2026-01-28 | 9MT.SI | SGD | $1.0700 | $1.0700 | $1.1100 | $1.0700 | $1.1000 | 240,900 | |
| 2026-01-27 | 9MT.SI | SGD | $1.0900 | $1.0600 | $1.1400 | $1.0900 | $1.1000 | 577,900 | |
| 2026-01-26 | 9MT.SI | SGD | $1.0700 | $1.0500 | $1.0700 | $1.0500 | $1.0700 | 256,400 | |
| 2026-01-23 | 9MT.SI | SGD | $1.0500 | $1.0400 | $1.0900 | $1.0500 | $1.0600 | 373,300 |