Penguin Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-08-17 | BTM.SI | SGD | $0.4100 | $0.4100 | $0.4250 | $0.4100 | $0.4200 | 55,800 | |
| 2020-08-14 | BTM.SI | SGD | $0.4200 | $0.4050 | $0.4250 | $0.4100 | $0.4200 | 35,400 | |
| 2020-08-13 | BTM.SI | SGD | $0.4100 | $0.4100 | $0.4200 | $0.4100 | $0.4200 | 339,500 | |
| 2020-08-12 | BTM.SI | SGD | $0.4200 | $0.4100 | $0.4300 | $0.4200 | $0.4250 | 383,300 | |
| 2020-08-11 | BTM.SI | SGD | $0.4300 | $0.4250 | $0.4400 | $0.4250 | $0.4300 | 175,700 | |
| 2020-08-07 | BTM.SI | SGD | $0.4400 | $0.4350 | $0.4450 | $0.4350 | $0.4400 | 87,700 | |
| 2020-08-06 | BTM.SI | SGD | $0.4400 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 80,700 | |
| 2020-08-05 | BTM.SI | SGD | $0.4400 | $0.4250 | $0.4500 | $0.4400 | $0.4450 | 137,400 | |
| 2020-08-04 | BTM.SI | SGD | $0.4300 | $0.4250 | $0.4350 | $0.4250 | $0.4350 | 151,400 | |
| 2020-08-03 | BTM.SI | SGD | $0.4300 | $0.4250 | $0.4450 | $0.4250 | $0.4300 | 193,200 | |
| 2020-07-30 | BTM.SI | SGD | $0.4450 | $0.4450 | $0.4550 | $0.4400 | $0.4450 | 323,700 | |
| 2020-07-29 | BTM.SI | SGD | $0.4550 | $0.4550 | $0.4550 | $0.4550 | $0.4600 | 57,300 | |
| 2020-07-28 | BTM.SI | SGD | $0.4550 | $0.4550 | $0.4600 | $0.4550 | $0.4650 | 138,600 | |
| 2020-07-27 | BTM.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4550 | $0.4600 | 32,600 | |
| 2020-07-24 | BTM.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4500 | $0.4550 | 130,100 | |
| 2020-07-23 | BTM.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4450 | $0.4500 | 276,300 | |
| 2020-07-22 | BTM.SI | SGD | $0.4400 | $0.4400 | $0.4450 | $0.4350 | $0.4400 | 113,100 | |
| 2020-07-21 | BTM.SI | SGD | $0.4350 | $0.4350 | $0.4500 | $0.4350 | $0.4450 | 158,400 | |
| 2020-07-20 | BTM.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 60,000 | |
| 2020-07-17 | BTM.SI | SGD | $0.4450 | $0.4450 | $0.4450 | $0.4400 | $0.4500 | 43,500 | |
| 2020-07-16 | BTM.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4400 | $0.4500 | 118,100 | |
| 2020-07-15 | BTM.SI | SGD | $0.4450 | $0.4450 | $0.4550 | $0.4450 | $0.4550 | 135,100 | |
| 2020-07-14 | BTM.SI | SGD | $0.4450 | $0.4450 | $0.4600 | $0.4450 | $0.4500 | 116,100 | |
| 2020-07-13 | BTM.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 64,600 | |
| 2020-07-09 | BTM.SI | SGD | $0.4500 | $0.4400 | $0.4650 | $0.4450 | $0.4600 | 351,300 | |
| 2020-07-08 | BTM.SI | SGD | $0.4600 | $0.4600 | $0.4700 | $0.4600 | $0.4700 | 223,500 | |
| 2020-07-07 | BTM.SI | SGD | $0.4650 | $0.4600 | $0.4900 | $0.4650 | $0.4750 | 118,000 | |
| 2020-07-06 | BTM.SI | SGD | $0.4700 | $0.4700 | $0.4800 | $0.4700 | $0.4800 | 125,400 | |
| 2020-07-03 | BTM.SI | SGD | $0.4650 | $0.4550 | $0.4800 | $0.4600 | $0.4750 | 1,142,300 | |
| 2020-07-02 | BTM.SI | SGD | $0.4750 | $0.4550 | $0.4750 | $0.4700 | $0.4750 | 261,300 | |
| 2020-07-01 | BTM.SI | SGD | $0.4700 | $0.4700 | $0.4750 | $0.4700 | $0.4800 | 121,300 | |
| 2020-06-30 | BTM.SI | SGD | $0.4750 | $0.4750 | $0.4850 | $0.4750 | $0.4800 | 265,700 | |
| 2020-06-29 | BTM.SI | SGD | $0.4800 | $0.4800 | $0.4900 | $0.4800 | $0.4900 | 83,000 | |
| 2020-06-26 | BTM.SI | SGD | $0.4800 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 1,100 | |
| 2020-06-25 | BTM.SI | SGD | $0.4800 | $0.4800 | $0.4900 | $0.4800 | $0.4900 | 77,400 | |
| 2020-06-24 | BTM.SI | SGD | $0.4900 | $0.4900 | $0.5000 | $0.4900 | $0.4950 | 24,100 | |
| 2020-06-23 | BTM.SI | SGD | $0.4950 | $0.4850 | $0.5000 | $0.4900 | $0.4950 | 190,400 | |
| 2020-06-22 | BTM.SI | SGD | $0.4850 | $0.4850 | $0.4950 | $0.4850 | $0.4950 | 91,300 | |
| 2020-06-19 | BTM.SI | SGD | $0.5000 | $0.4900 | $0.5050 | $0.4900 | $0.5000 | 137,400 | |
| 2020-06-18 | BTM.SI | SGD | $0.5000 | $0.4850 | $0.5000 | $0.4950 | $0.5000 | 99,200 | |
| 2020-06-17 | BTM.SI | SGD | $0.4900 | $0.4900 | $0.5050 | $0.4900 | $0.4950 | 13,600 | |
| 2020-06-16 | BTM.SI | SGD | $0.5050 | $0.4950 | $0.5100 | $0.5000 | $0.5050 | 59,400 | |
| 2020-06-15 | BTM.SI | SGD | $0.4950 | $0.4800 | $0.5000 | $0.4850 | $0.4950 | 143,400 | |
| 2020-06-12 | BTM.SI | SGD | $0.4950 | $0.4750 | $0.4950 | $0.4900 | $0.4950 | 171,700 | |
| 2020-06-11 | BTM.SI | SGD | XD | $0.4900 | $0.4900 | $0.5050 | $0.4900 | $0.5000 | 462,100 |
| 2020-06-10 | BTM.SI | SGD | XD | $0.5050 | $0.5000 | $0.5150 | $0.5050 | $0.5100 | 256,300 |
| 2020-06-09 | BTM.SI | SGD | CD | $0.5200 | $0.5200 | $0.5350 | $0.5150 | $0.5200 | 700,700 |
| 2020-06-08 | BTM.SI | SGD | CD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 568,400 |
| 2020-06-05 | BTM.SI | SGD | CD | $0.5200 | $0.5050 | $0.5250 | $0.5250 | $0.5300 | 418,000 |
| 2020-06-04 | BTM.SI | SGD | CD | $0.5200 | $0.5200 | $0.5300 | $0.5150 | $0.5200 | 281,800 |