Accordia Golf Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-08 | ADQU.SI | SGD | $0.6200 | $0.5950 | $0.6200 | $0.6150 | $0.6200 | 1,463,300 | |
| 2020-06-05 | ADQU.SI | SGD | $0.5900 | $0.5850 | $0.5950 | $0.5850 | $0.5900 | 593,800 | |
| 2020-06-04 | ADQU.SI | SGD | $0.5900 | $0.5850 | $0.6100 | $0.5900 | $0.5950 | 1,124,900 | |
| 2020-06-03 | ADQU.SI | SGD | $0.6100 | $0.6000 | $0.6100 | $0.6000 | $0.6100 | 378,400 | |
| 2020-06-02 | ADQU.SI | SGD | $0.6000 | $0.5950 | $0.6100 | $0.5950 | $0.6000 | 734,600 | |
| 2020-06-01 | ADQU.SI | SGD | $0.6100 | $0.5950 | $0.6100 | $0.6050 | $0.6100 | 597,800 | |
| 2020-05-29 | ADQU.SI | SGD | $0.6050 | $0.5750 | $0.6050 | $0.6050 | $0.6150 | 842,000 | |
| 2020-05-28 | ADQU.SI | SGD | $0.5850 | $0.5700 | $0.5850 | $0.5800 | $0.5850 | 379,800 | |
| 2020-05-27 | ADQU.SI | SGD | $0.5750 | $0.5700 | $0.5800 | $0.5750 | $0.5800 | 623,800 | |
| 2020-05-26 | ADQU.SI | SGD | $0.5750 | $0.5750 | $0.5800 | $0.5750 | $0.5800 | 93,900 | |
| 2020-05-22 | ADQU.SI | SGD | $0.5750 | $0.5650 | $0.5800 | $0.5700 | $0.5750 | 240,600 | |
| 2020-05-21 | ADQU.SI | SGD | $0.5800 | $0.5750 | $0.5850 | $0.5750 | $0.5800 | 273,500 | |
| 2020-05-20 | ADQU.SI | SGD | $0.5800 | $0.5700 | $0.5800 | $0.5750 | $0.5800 | 468,700 | |
| 2020-05-19 | ADQU.SI | SGD | $0.5800 | $0.5800 | $0.5850 | $0.5800 | $0.5850 | 208,300 | |
| 2020-05-18 | ADQU.SI | SGD | $0.5750 | $0.5750 | $0.5800 | $0.5750 | $0.5800 | 295,200 | |
| 2020-05-15 | ADQU.SI | SGD | $0.5700 | $0.5650 | $0.5750 | $0.5650 | $0.5750 | 243,200 | |
| 2020-05-14 | ADQU.SI | SGD | $0.5750 | $0.5600 | $0.5800 | $0.5700 | $0.5750 | 971,400 | |
| 2020-05-13 | ADQU.SI | SGD | $0.5850 | $0.5750 | $0.5850 | $0.5800 | $0.5850 | 411,300 | |
| 2020-05-12 | ADQU.SI | SGD | $0.5850 | $0.5800 | $0.5850 | $0.5800 | $0.5850 | 180,100 | |
| 2020-05-11 | ADQU.SI | SGD | $0.5800 | $0.5750 | $0.5850 | $0.5800 | $0.5850 | 274,500 | |
| 2020-05-08 | ADQU.SI | SGD | $0.5800 | $0.5650 | $0.6000 | $0.5800 | $0.5850 | 2,365,200 | |
| 2020-05-06 | ADQU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 169,500 | |
| 2020-05-05 | ADQU.SI | SGD | $0.5700 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 201,400 | |
| 2020-05-04 | ADQU.SI | SGD | $0.5650 | $0.5550 | $0.5700 | $0.5600 | $0.5650 | 281,700 | |
| 2020-04-30 | ADQU.SI | SGD | $0.5700 | $0.5550 | $0.5750 | $0.5650 | $0.5700 | 1,680,500 | |
| 2020-04-29 | ADQU.SI | SGD | $0.5650 | $0.5500 | $0.5650 | $0.5600 | $0.5650 | 832,600 | |
| 2020-04-28 | ADQU.SI | SGD | $0.5600 | $0.5500 | $0.5600 | $0.5500 | $0.5600 | 258,900 | |
| 2020-04-27 | ADQU.SI | SGD | $0.5500 | $0.5450 | $0.5600 | $0.5450 | $0.5550 | 718,600 | |
| 2020-04-24 | ADQU.SI | SGD | $0.5600 | $0.5500 | $0.5600 | $0.5500 | $0.5600 | 187,400 | |
| 2020-04-23 | ADQU.SI | SGD | $0.5500 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 253,400 | |
| 2020-04-22 | ADQU.SI | SGD | $0.5550 | $0.5300 | $0.5550 | $0.5450 | $0.5550 | 435,700 | |
| 2020-04-21 | ADQU.SI | SGD | $0.5450 | $0.5300 | $0.5700 | $0.5450 | $0.5500 | 1,759,600 | |
| 2020-04-20 | ADQU.SI | SGD | $0.5600 | $0.5500 | $0.5650 | $0.5550 | $0.5600 | 481,700 | |
| 2020-04-17 | ADQU.SI | SGD | $0.5550 | $0.5550 | $0.5750 | $0.5550 | $0.5600 | 1,117,100 | |
| 2020-04-16 | ADQU.SI | SGD | $0.5600 | $0.5500 | $0.5700 | $0.5550 | $0.5600 | 1,184,300 | |
| 2020-04-15 | ADQU.SI | SGD | $0.5700 | $0.5600 | $0.5750 | $0.5600 | $0.5700 | 1,573,200 | |
| 2020-04-14 | ADQU.SI | SGD | $0.5650 | $0.5550 | $0.5700 | $0.5600 | $0.5700 | 1,071,700 | |
| 2020-04-13 | ADQU.SI | SGD | $0.5650 | $0.5550 | $0.5700 | $0.5600 | $0.5650 | 391,700 | |
| 2020-04-09 | ADQU.SI | SGD | $0.5700 | $0.5300 | $0.5900 | $0.5650 | $0.5700 | 3,524,300 | |
| 2020-04-08 | ADQU.SI | SGD | $0.5300 | $0.4950 | $0.5300 | $0.5250 | $0.5300 | 1,476,500 | |
| 2020-04-07 | ADQU.SI | SGD | $0.5100 | $0.4950 | $0.5200 | $0.5100 | $0.5150 | 3,495,200 | |
| 2020-04-06 | ADQU.SI | SGD | $0.4850 | $0.4750 | $0.5000 | $0.4850 | $0.4950 | 1,398,400 | |
| 2020-04-03 | ADQU.SI | SGD | $0.5000 | $0.4700 | $0.5150 | $0.5000 | $0.5050 | 4,391,400 | |
| 2020-04-02 | ADQU.SI | SGD | $0.4750 | $0.4650 | $0.4800 | $0.4750 | $0.4800 | 1,103,000 | |
| 2020-04-01 | ADQU.SI | SGD | $0.4800 | $0.4750 | $0.4850 | $0.4750 | $0.4800 | 838,100 | |
| 2020-03-31 | ADQU.SI | SGD | $0.4850 | $0.4700 | $0.4950 | $0.4750 | $0.4850 | 1,676,300 | |
| 2020-03-30 | ADQU.SI | SGD | $0.4750 | $0.4600 | $0.4800 | $0.4750 | $0.4800 | 753,200 | |
| 2020-03-27 | ADQU.SI | SGD | $0.4850 | $0.4800 | $0.4950 | $0.4800 | $0.4850 | 870,000 | |
| 2020-03-26 | ADQU.SI | SGD | $0.4750 | $0.4650 | $0.5100 | $0.4750 | $0.4800 | 780,600 | |
| 2020-03-25 | ADQU.SI | SGD | $0.5050 | $0.4750 | $0.5150 | $0.4950 | $0.5050 | 1,437,100 |