METAOPTICS LTD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | 9MT.SI | SGD | $1.1500 | $0.9950 | $1.3300 | $1.1500 | $1.1900 | 2,203,500 | |
| 2025-12-05 | 9MT.SI | SGD | $1.2600 | $1.2400 | $1.4900 | $1.2500 | $1.2600 | 2,876,800 | |
| 2025-12-04 | 9MT.SI | SGD | $1.2400 | $1.0200 | $1.2500 | $1.2300 | $1.2400 | 1,443,800 | |
| 2025-12-03 | 9MT.SI | SGD | $0.9850 | $0.8200 | $1.0000 | $0.9850 | $0.9900 | 1,492,500 | |
| 2025-12-02 | 9MT.SI | SGD | $0.8200 | $0.7950 | $0.8500 | $0.8150 | $0.8200 | 546,400 | |
| 2025-12-01 | 9MT.SI | SGD | $0.8350 | $0.7650 | $0.8450 | $0.8300 | $0.8350 | 1,476,500 | |
| 2025-11-28 | 9MT.SI | SGD | $0.7150 | $0.7100 | $0.7400 | $0.7150 | $0.7200 | 234,000 | |
| 2025-11-27 | 9MT.SI | SGD | $0.7050 | $0.6900 | $0.7800 | $0.7000 | $0.7050 | 1,611,700 | |
| 2025-11-26 | 9MT.SI | SGD | $0.7300 | $0.6500 | $0.7300 | $0.7250 | $0.7300 | 1,357,500 | |
| 2025-11-25 | 9MT.SI | SGD | $0.6400 | $0.6350 | $0.6700 | $0.6400 | $0.6500 | 642,100 | |
| 2025-11-24 | 9MT.SI | SGD | $0.6300 | $0.5950 | $0.6300 | $0.6250 | $0.6300 | 564,500 | |
| 2025-11-21 | 9MT.SI | SGD | $0.6000 | $0.5950 | $0.6200 | $0.5950 | $0.6000 | 495,100 | |
| 2025-11-20 | 9MT.SI | SGD | $0.6350 | $0.6150 | $0.6650 | $0.6300 | $0.6350 | 387,200 | |
| 2025-11-19 | 9MT.SI | SGD | $0.6500 | $0.6150 | $0.6550 | $0.6500 | $0.6550 | 333,800 | |
| 2025-11-18 | 9MT.SI | SGD | $0.6400 | $0.6100 | $0.6950 | $0.6350 | $0.6400 | 733,400 | |
| 2025-11-17 | 9MT.SI | SGD | $0.6650 | $0.5800 | $0.6750 | $0.6600 | $0.6650 | 2,229,800 | |
| 2025-11-14 | 9MT.SI | SGD | $0.5250 | $0.5250 | $0.5500 | $0.5250 | $0.5400 | 80,800 | |
| 2025-11-13 | 9MT.SI | SGD | $0.5500 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 181,300 | |
| 2025-11-12 | 9MT.SI | SGD | $0.5450 | $0.5400 | $0.5600 | $0.5400 | $0.5450 | 222,700 | |
| 2025-11-11 | 9MT.SI | SGD | $0.5450 | $0.4850 | $0.5500 | $0.5450 | $0.5500 | 891,900 | |
| 2025-11-10 | 9MT.SI | SGD | $0.4850 | $0.4800 | $0.4900 | $0.4800 | $0.4850 | 127,400 | |
| 2025-11-07 | 9MT.SI | SGD | $0.4900 | $0.4800 | $0.4900 | $0.4800 | $0.4850 | 102,200 | |
| 2025-11-06 | 9MT.SI | SGD | $0.4850 | $0.4650 | $0.5100 | $0.4850 | $0.4950 | 315,500 | |
| 2025-11-05 | 9MT.SI | SGD | $0.4950 | $0.4800 | $0.5000 | $0.4850 | $0.4950 | 253,000 | |
| 2025-11-04 | 9MT.SI | SGD | $0.4950 | $0.4850 | $0.5050 | $0.4900 | $0.4950 | 426,200 | |
| 2025-11-03 | 9MT.SI | SGD | $0.5050 | $0.4700 | $0.5100 | $0.5000 | $0.5050 | 548,500 | |
| 2025-10-31 | 9MT.SI | SGD | $0.4650 | $0.4550 | $0.4900 | $0.4600 | $0.4650 | 1,697,700 | |
| 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 |