Penguin Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-03 | BTM.SI | SGD | CD | $0.5300 | $0.5250 | $0.5450 | $0.5300 | $0.5350 | 774,400 |
| 2020-06-02 | BTM.SI | SGD | CD | $0.5250 | $0.5150 | $0.5350 | $0.5250 | $0.5300 | 658,900 |
| 2020-06-01 | BTM.SI | SGD | CD | $0.5150 | $0.5000 | $0.5150 | $0.5050 | $0.5150 | 232,800 |
| 2020-05-29 | BTM.SI | SGD | CD | $0.5000 | $0.5000 | $0.5050 | $0.5000 | $0.5050 | 258,100 |
| 2020-05-28 | BTM.SI | SGD | CD | $0.5050 | $0.5000 | $0.5050 | $0.5000 | $0.5050 | 92,500 |
| 2020-05-27 | BTM.SI | SGD | CD | $0.5050 | $0.5000 | $0.5100 | $0.5050 | $0.5100 | 116,900 |
| 2020-05-26 | BTM.SI | SGD | CD | $0.5050 | $0.4950 | $0.5100 | $0.5000 | $0.5050 | 142,700 |
| 2020-05-22 | BTM.SI | SGD | CD | $0.5000 | $0.4900 | $0.5050 | $0.4900 | $0.5000 | 205,800 |
| 2020-05-21 | BTM.SI | SGD | CD | $0.5050 | $0.5050 | $0.5150 | $0.5050 | $0.5150 | 252,600 |
| 2020-05-20 | BTM.SI | SGD | CD | $0.5100 | $0.5100 | $0.5200 | $0.5100 | $0.5150 | 7,300 |
| 2020-05-19 | BTM.SI | SGD | CD | $0.5200 | $0.5150 | $0.5250 | $0.5150 | $0.5200 | 439,800 |
| 2020-05-18 | BTM.SI | SGD | CD | $0.5150 | $0.5050 | $0.5150 | $0.5100 | $0.5150 | 45,200 |
| 2020-05-15 | BTM.SI | SGD | CD | $0.5050 | $0.5000 | $0.5200 | $0.5050 | $0.5150 | 231,100 |
| 2020-05-14 | BTM.SI | SGD | CD | $0.5100 | $0.5100 | $0.5250 | $0.5100 | $0.5150 | 160,600 |
| 2020-05-13 | BTM.SI | SGD | CD | $0.5250 | $0.5150 | $0.5300 | $0.5250 | $0.5350 | 121,700 |
| 2020-05-12 | BTM.SI | SGD | CD | $0.5250 | $0.5200 | $0.5300 | $0.5200 | $0.5300 | 226,500 |
| 2020-05-11 | BTM.SI | SGD | CD | $0.5250 | $0.5250 | $0.5300 | $0.5200 | $0.5300 | 317,500 |
| 2020-05-08 | BTM.SI | SGD | $0.5150 | $0.5100 | $0.5200 | $0.5150 | $0.5200 | 571,000 | |
| 2020-05-06 | BTM.SI | SGD | $0.5100 | $0.5000 | $0.5100 | $0.5050 | $0.5100 | 199,300 | |
| 2020-05-05 | BTM.SI | SGD | $0.4950 | $0.4950 | $0.5000 | $0.4900 | $0.4950 | 163,500 | |
| 2020-05-04 | BTM.SI | SGD | $0.4900 | $0.4900 | $0.5050 | $0.4900 | $0.4950 | 263,100 | |
| 2020-04-30 | BTM.SI | SGD | $0.5100 | $0.5000 | $0.5200 | $0.5100 | $0.5150 | 406,300 | |
| 2020-04-29 | BTM.SI | SGD | $0.5050 | $0.4950 | $0.5050 | $0.5000 | $0.5050 | 134,300 | |
| 2020-04-28 | BTM.SI | SGD | $0.4950 | $0.4950 | $0.5150 | $0.4950 | $0.5000 | 308,200 | |
| 2020-04-27 | BTM.SI | SGD | $0.5100 | $0.5000 | $0.5200 | $0.5050 | $0.5100 | 206,000 | |
| 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 |