METAOPTICS LTD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-06-10 | 9MT.SI | SGD | $0.7900 | $0.7700 | $0.8000 | $0.7900 | $0.7950 | 344,300 | |
| 2026-06-09 | 9MT.SI | SGD | $0.7550 | $0.7450 | $0.7800 | $0.7500 | $0.7550 | 229,800 | |
| 2026-06-08 | 9MT.SI | SGD | $0.7450 | $0.7400 | $0.7850 | $0.7400 | $0.7450 | 344,200 | |
| 2026-06-05 | 9MT.SI | SGD | $0.8000 | $0.7850 | $0.8200 | $0.7950 | $0.8000 | 177,400 | |
| 2026-06-04 | 9MT.SI | SGD | $0.7900 | $0.7700 | $0.8250 | $0.7900 | $0.7950 | 331,700 | |
| 2026-06-03 | 9MT.SI | SGD | $0.8050 | $0.8000 | $0.8500 | $0.8050 | $0.8100 | 334,600 | |
| 2026-06-02 | 9MT.SI | SGD | $0.8400 | $0.8350 | $0.8750 | $0.8400 | $0.8450 | 199,600 | |
| 2026-05-29 | 9MT.SI | SGD | $0.8500 | $0.8500 | $0.8850 | $0.8500 | $0.8750 | 242,600 | |
| 2026-05-28 | 9MT.SI | SGD | $0.8650 | $0.8550 | $0.8800 | $0.8650 | $0.8700 | 231,600 | |
| 2026-05-26 | 9MT.SI | SGD | $0.8700 | $0.8650 | $0.8950 | $0.8700 | $0.8750 | 269,800 | |
| 2026-05-25 | 9MT.SI | SGD | $0.9000 | $0.8550 | $0.9100 | $0.9000 | $0.9050 | 400,000 | |
| 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 |