Penguin Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-24 | BTM.SI | SGD | $0.4950 | $0.4950 | $0.5100 | $0.4950 | $0.5000 | 129,100 | |
| 2020-04-23 | BTM.SI | SGD | $0.5000 | $0.4950 | $0.5150 | $0.4950 | $0.5000 | 676,400 | |
| 2020-04-22 | BTM.SI | SGD | $0.4950 | $0.4800 | $0.5000 | $0.4900 | $0.4950 | 214,400 | |
| 2020-04-21 | BTM.SI | SGD | $0.5050 | $0.4900 | $0.5150 | $0.5000 | $0.5050 | 795,300 | |
| 2020-04-20 | BTM.SI | SGD | $0.5250 | $0.5250 | $0.5400 | $0.5250 | $0.5300 | 274,800 | |
| 2020-04-17 | BTM.SI | SGD | $0.5350 | $0.5250 | $0.5450 | $0.5250 | $0.5350 | 624,800 | |
| 2020-04-16 | BTM.SI | SGD | $0.5150 | $0.4900 | $0.5200 | $0.5150 | $0.5200 | 662,900 | |
| 2020-04-15 | BTM.SI | SGD | $0.5000 | $0.4900 | $0.5100 | $0.4900 | $0.5000 | 616,600 | |
| 2020-04-14 | BTM.SI | SGD | $0.4950 | $0.4500 | $0.4950 | $0.4950 | $0.5000 | 840,300 | |
| 2020-04-13 | BTM.SI | SGD | $0.4500 | $0.4450 | $0.4650 | $0.4500 | $0.4600 | 217,200 | |
| 2020-04-09 | BTM.SI | SGD | $0.4500 | $0.4400 | $0.4550 | $0.4500 | $0.4550 | 484,000 | |
| 2020-04-08 | BTM.SI | SGD | $0.4300 | $0.4200 | $0.4400 | $0.4300 | $0.4400 | 153,900 | |
| 2020-04-07 | BTM.SI | SGD | $0.4350 | $0.4050 | $0.4350 | $0.4300 | $0.4350 | 535,000 | |
| 2020-04-06 | BTM.SI | SGD | $0.4050 | $0.3850 | $0.4100 | $0.3900 | $0.4100 | 54,300 | |
| 2020-04-03 | BTM.SI | SGD | $0.3850 | $0.3800 | $0.4150 | $0.3850 | $0.3900 | 200,700 | |
| 2020-04-02 | BTM.SI | SGD | $0.4150 | $0.3900 | $0.4150 | $0.4050 | $0.4150 | 257,500 | |
| 2020-04-01 | BTM.SI | SGD | $0.3950 | $0.3850 | $0.4000 | $0.3900 | $0.3950 | 118,200 | |
| 2020-03-31 | BTM.SI | SGD | $0.4100 | $0.4000 | $0.4100 | $0.4050 | $0.4100 | 163,900 | |
| 2020-03-30 | BTM.SI | SGD | $0.4000 | $0.3950 | $0.4150 | $0.3950 | $0.4000 | 236,300 | |
| 2020-03-27 | BTM.SI | SGD | $0.4150 | $0.4150 | $0.4350 | $0.4150 | $0.4300 | 582,600 | |
| 2020-03-26 | BTM.SI | SGD | $0.4200 | $0.4050 | $0.4250 | $0.4100 | $0.4200 | 396,600 | |
| 2020-03-25 | BTM.SI | SGD | $0.4250 | $0.4050 | $0.4300 | $0.4250 | $0.4300 | 751,600 | |
| 2020-03-24 | BTM.SI | SGD | $0.4100 | $0.3800 | $0.4150 | $0.4050 | $0.4100 | 475,300 | |
| 2020-03-23 | BTM.SI | SGD | $0.3700 | $0.3600 | $0.3900 | $0.3700 | $0.3750 | 296,700 | |
| 2020-03-20 | BTM.SI | SGD | $0.4050 | $0.3700 | $0.4050 | $0.4050 | $0.4100 | 4,078,100 | |
| 2020-03-19 | BTM.SI | SGD | $0.3700 | $0.3550 | $0.3850 | $0.3550 | $0.3700 | 415,100 | |
| 2020-03-18 | BTM.SI | SGD | $0.3950 | $0.3800 | $0.4350 | $0.3850 | $0.3950 | 658,100 | |
| 2020-03-17 | BTM.SI | SGD | $0.4050 | $0.3950 | $0.4200 | $0.4000 | $0.4050 | 225,100 | |
| 2020-03-16 | BTM.SI | SGD | $0.4200 | $0.4100 | $0.4500 | $0.4150 | $0.4200 | 670,100 | |
| 2020-03-13 | BTM.SI | SGD | $0.4600 | $0.4400 | $0.4750 | $0.4600 | $0.4650 | 894,700 | |
| 2020-03-12 | BTM.SI | SGD | $0.4950 | $0.4800 | $0.5100 | $0.4900 | $0.4950 | 1,026,500 | |
| 2020-03-11 | BTM.SI | SGD | $0.5050 | $0.5000 | $0.5500 | $0.5050 | $0.5100 | 1,211,700 | |
| 2020-03-10 | BTM.SI | SGD | $0.5400 | $0.5300 | $0.5750 | $0.5400 | $0.5500 | 789,400 | |
| 2020-03-09 | BTM.SI | SGD | $0.5500 | $0.5400 | $0.6100 | $0.5450 | $0.5500 | 1,506,700 | |
| 2020-03-06 | BTM.SI | SGD | $0.6400 | $0.6350 | $0.6450 | $0.6400 | $0.6450 | 221,600 | |
| 2020-03-05 | BTM.SI | SGD | $0.6450 | $0.6450 | $0.6650 | $0.6450 | $0.6600 | 122,100 | |
| 2020-03-04 | BTM.SI | SGD | $0.6500 | $0.6500 | $0.6600 | $0.6500 | $0.6600 | 183,500 | |
| 2020-03-03 | BTM.SI | SGD | $0.6600 | $0.6600 | $0.6850 | $0.6600 | $0.6700 | 272,200 | |
| 2020-03-02 | BTM.SI | SGD | $0.6600 | $0.6350 | $0.6750 | $0.6600 | $0.6650 | 372,800 | |
| 2020-02-28 | BTM.SI | SGD | $0.6550 | $0.6500 | $0.6700 | $0.6550 | $0.6600 | 543,400 | |
| 2020-02-27 | BTM.SI | SGD | $0.6800 | $0.6750 | $0.6900 | $0.6800 | $0.6850 | 675,500 | |
| 2020-02-26 | BTM.SI | SGD | $0.6750 | $0.6750 | $0.7000 | $0.6700 | $0.6750 | 875,800 | |
| 2020-02-25 | BTM.SI | SGD | $0.7100 | $0.6800 | $0.7100 | $0.7050 | $0.7100 | 663,700 | |
| 2020-02-24 | BTM.SI | SGD | $0.6900 | $0.6850 | $0.6950 | $0.6850 | $0.6900 | 451,700 | |
| 2020-02-21 | BTM.SI | SGD | $0.7100 | $0.7000 | $0.7200 | $0.7000 | $0.7100 | 703,400 | |
| 2020-02-20 | BTM.SI | SGD | $0.7200 | $0.7000 | $0.7250 | $0.7200 | $0.7250 | 881,700 | |
| 2020-02-19 | BTM.SI | SGD | $0.6950 | $0.6850 | $0.7000 | $0.6950 | $0.7000 | 333,700 | |
| 2020-02-18 | BTM.SI | SGD | $0.6850 | $0.6850 | $0.7000 | $0.6850 | $0.6900 | 355,800 | |
| 2020-02-17 | BTM.SI | SGD | $0.6950 | $0.6950 | $0.7150 | $0.6950 | $0.7000 | 942,800 | |
| 2020-02-14 | BTM.SI | SGD | $0.7000 | $0.6800 | $0.7050 | $0.6950 | $0.7000 | 784,400 |