METAOPTICS LTD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | 9MT.SI | SGD | $1.0500 | $1.0300 | $1.1000 | $1.0500 | $1.0600 | 455,600 | |
| 2026-01-21 | 9MT.SI | SGD | $1.0500 | $1.0200 | $1.0600 | $1.0400 | $1.0500 | 284,300 | |
| 2026-01-20 | 9MT.SI | SGD | $1.0500 | $1.0300 | $1.0800 | $1.0300 | $1.0500 | 381,500 | |
| 2026-01-19 | 9MT.SI | SGD | $1.0500 | $1.0200 | $1.0700 | $1.0300 | $1.0500 | 332,800 | |
| 2026-01-16 | 9MT.SI | SGD | $1.0300 | $1.0200 | $1.0900 | $1.0300 | $1.0400 | 205,000 | |
| 2026-01-15 | 9MT.SI | SGD | $1.0800 | $1.0000 | $1.0900 | $1.0600 | $1.0800 | 642,000 | |
| 2026-01-14 | 9MT.SI | SGD | $1.0800 | $1.0500 | $1.1400 | $1.0800 | $1.0900 | 399,400 | |
| 2026-01-13 | 9MT.SI | SGD | $1.1200 | $1.1100 | $1.1700 | $1.1200 | $1.1300 | 437,200 | |
| 2026-01-12 | 9MT.SI | SGD | $1.1400 | $1.1400 | $1.2100 | $1.1400 | $1.1600 | 528,300 | |
| 2026-01-09 | 9MT.SI | SGD | $1.1700 | $1.1500 | $1.1900 | $1.1600 | $1.1700 | 265,100 | |
| 2026-01-08 | 9MT.SI | SGD | $1.1900 | $1.1600 | $1.2000 | $1.1800 | $1.1900 | 196,600 | |
| 2026-01-07 | 9MT.SI | SGD | $1.1800 | $1.1800 | $1.2300 | $1.1800 | $1.1900 | 558,800 | |
| 2026-01-06 | 9MT.SI | SGD | $1.2300 | $1.2000 | $1.3300 | $1.2300 | $1.2400 | 789,700 | |
| 2026-01-05 | 9MT.SI | SGD | $1.3100 | $1.2800 | $1.3500 | $1.3000 | $1.3100 | 1,180,900 | |
| 2026-01-02 | 9MT.SI | SGD | $1.2700 | $1.1700 | $1.2700 | $1.2400 | $1.2700 | 922,100 | |
| 2025-12-31 | 9MT.SI | SGD | $1.1800 | $1.1600 | $1.1900 | $1.1700 | $1.1800 | 25,600 | |
| 2025-12-30 | 9MT.SI | SGD | $1.1900 | $1.1400 | $1.1900 | $1.1700 | $1.1900 | 232,000 | |
| 2025-12-29 | 9MT.SI | SGD | $1.1600 | $1.1600 | $1.1800 | $1.1500 | $1.1600 | 71,600 | |
| 2025-12-26 | 9MT.SI | SGD | $1.1800 | $1.1500 | $1.2000 | $1.1700 | $1.1800 | 98,500 | |
| 2025-12-24 | 9MT.SI | SGD | $1.1900 | $1.1600 | $1.1900 | $1.1800 | $1.1900 | 72,300 | |
| 2025-12-23 | 9MT.SI | SGD | $1.1900 | $1.1500 | $1.2700 | $1.1900 | $1.2000 | 684,800 | |
| 2025-12-22 | 9MT.SI | SGD | $1.2600 | $1.2400 | $1.3100 | $1.2600 | $1.2700 | 324,400 | |
| 2025-12-19 | 9MT.SI | SGD | $1.2400 | $1.2100 | $1.2800 | $1.2300 | $1.2400 | 181,600 | |
| 2025-12-18 | 9MT.SI | SGD | $1.2700 | $1.2500 | $1.2800 | $1.2600 | $1.2700 | 115,600 | |
| 2025-12-17 | 9MT.SI | SGD | $1.2800 | $1.2300 | $1.3000 | $1.2800 | $1.2900 | 234,000 | |
| 2025-12-16 | 9MT.SI | SGD | $1.2400 | $1.2400 | $1.2800 | $1.2400 | $1.2600 | 272,500 | |
| 2025-12-15 | 9MT.SI | SGD | $1.2900 | $1.1900 | $1.3700 | $1.2800 | $1.2900 | 1,478,800 | |
| 2025-12-12 | 9MT.SI | SGD | $1.1600 | $1.0900 | $1.2000 | $1.1600 | $1.1800 | 606,600 | |
| 2025-12-11 | 9MT.SI | SGD | $1.1800 | $1.1300 | $1.2300 | $1.1500 | $1.1700 | 379,900 | |
| 2025-12-10 | 9MT.SI | SGD | $1.2300 | $1.1800 | $1.2400 | $1.2200 | $1.2300 | 234,400 | |
| 2025-12-09 | 9MT.SI | SGD | $1.2000 | $1.1700 | $1.2900 | $1.2000 | $1.2200 | 967,400 | |
| 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 |