BreadTalk
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-20 | CTN.SI | SGD | $0.7350 | $0.7300 | $0.7450 | $0.7350 | $0.7400 | 1,610,600 | |
| 2020-03-19 | CTN.SI | SGD | $0.7300 | $0.7200 | $0.7400 | $0.7300 | $0.7350 | 3,362,000 | |
| 2020-03-18 | CTN.SI | SGD | $0.7350 | $0.7300 | $0.7600 | $0.7350 | $0.7400 | 4,474,900 | |
| 2020-03-17 | CTN.SI | SGD | $0.7550 | $0.7500 | $0.7600 | $0.7500 | $0.7550 | 417,500 | |
| 2020-03-16 | CTN.SI | SGD | $0.7600 | $0.7500 | $0.7600 | $0.7550 | $0.7600 | 659,000 | |
| 2020-03-13 | CTN.SI | SGD | $0.7600 | $0.7500 | $0.7600 | $0.7550 | $0.7600 | 1,718,100 | |
| 2020-03-12 | CTN.SI | SGD | $0.7550 | $0.7550 | $0.7600 | $0.7550 | $0.7600 | 1,497,800 | |
| 2020-03-11 | CTN.SI | SGD | $0.7550 | $0.7550 | $0.7600 | $0.7550 | $0.7600 | 675,600 | |
| 2020-03-10 | CTN.SI | SGD | $0.7600 | $0.7500 | $0.7600 | $0.7550 | $0.7600 | 2,689,600 | |
| 2020-03-09 | CTN.SI | SGD | $0.7550 | $0.7500 | $0.7600 | $0.7500 | $0.7550 | 6,172,600 | |
| 2020-03-06 | CTN.SI | SGD | $0.7600 | $0.7550 | $0.7600 | $0.7550 | $0.7600 | 1,547,300 | |
| 2020-03-05 | CTN.SI | SGD | $0.7550 | $0.7550 | $0.7600 | $0.7550 | $0.7600 | 796,000 | |
| 2020-03-04 | CTN.SI | SGD | $0.7600 | $0.7550 | $0.7600 | $0.7550 | $0.7600 | 3,346,600 | |
| 2020-03-03 | CTN.SI | SGD | $0.7550 | $0.7550 | $0.7600 | $0.7550 | $0.7600 | 2,315,300 | |
| 2020-03-02 | CTN.SI | SGD | $0.7550 | $0.7550 | $0.7600 | $0.7550 | $0.7600 | 4,462,400 | |
| 2020-02-28 | CTN.SI | SGD | $0.7600 | $0.7550 | $0.7600 | $0.7550 | $0.7600 | 12,946,100 | |
| 2020-02-27 | CTN.SI | SGD | $0.7600 | $0.7500 | $0.7650 | $0.7600 | $0.7650 | 35,393,800 | |
| 2020-02-26 | CTN.SI | SGD | $0.6450 | $0.0000 | $0.0000 | $0.7800 | $0.6400 | 0 | |
| 2020-02-25 | CTN.SI | SGD | $0.6450 | $0.0000 | $0.0000 | $0.7800 | $0.6400 | 0 | |
| 2020-02-24 | CTN.SI | SGD | $0.6450 | $0.0000 | $0.0000 | $0.6600 | $0.5950 | 0 | |
| 2020-02-21 | CTN.SI | SGD | $0.6450 | $0.6300 | $0.6500 | $0.6450 | $0.6500 | 3,326,100 | |
| 2020-02-20 | CTN.SI | SGD | $0.6350 | $0.6250 | $0.6500 | $0.6300 | $0.6350 | 2,142,000 | |
| 2020-02-19 | CTN.SI | SGD | $0.6400 | $0.6250 | $0.6400 | $0.6400 | $0.6450 | 1,930,300 | |
| 2020-02-18 | CTN.SI | SGD | $0.6300 | $0.6200 | $0.6400 | $0.6300 | $0.6350 | 2,176,000 | |
| 2020-02-17 | CTN.SI | SGD | $0.6150 | $0.5900 | $0.6200 | $0.6100 | $0.6150 | 2,567,300 | |
| 2020-02-14 | CTN.SI | SGD | $0.5750 | $0.5750 | $0.5900 | $0.5750 | $0.5800 | 438,700 | |
| 2020-02-13 | CTN.SI | SGD | $0.5850 | $0.5750 | $0.5950 | $0.5850 | $0.5900 | 936,800 | |
| 2020-02-12 | CTN.SI | SGD | $0.5750 | $0.5600 | $0.5800 | $0.5750 | $0.5800 | 1,454,000 | |
| 2020-02-11 | CTN.SI | SGD | $0.5750 | $0.5500 | $0.5750 | $0.5700 | $0.5750 | 752,800 | |
| 2020-02-10 | CTN.SI | SGD | $0.5550 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 741,300 | |
| 2020-02-07 | CTN.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5500 | $0.5550 | 1,144,300 | |
| 2020-02-06 | CTN.SI | SGD | $0.5450 | $0.5400 | $0.5600 | $0.5450 | $0.5500 | 1,222,700 | |
| 2020-02-05 | CTN.SI | SGD | $0.5450 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 830,700 | |
| 2020-02-04 | CTN.SI | SGD | $0.5450 | $0.5300 | $0.5450 | $0.5450 | $0.5500 | 991,600 | |
| 2020-02-03 | CTN.SI | SGD | $0.5300 | $0.5250 | $0.5600 | $0.5300 | $0.5350 | 3,185,700 | |
| 2020-01-31 | CTN.SI | SGD | $0.5750 | $0.5650 | $0.5850 | $0.5700 | $0.5750 | 1,766,600 | |
| 2020-01-30 | CTN.SI | SGD | $0.5700 | $0.5600 | $0.5750 | $0.5700 | $0.5750 | 688,200 | |
| 2020-01-29 | CTN.SI | SGD | $0.5850 | $0.5700 | $0.5850 | $0.5800 | $0.5850 | 621,300 | |
| 2020-01-28 | CTN.SI | SGD | $0.5800 | $0.5600 | $0.5850 | $0.5800 | $0.5850 | 1,572,100 | |
| 2020-01-24 | CTN.SI | SGD | $0.5950 | $0.5850 | $0.6000 | $0.5850 | $0.6000 | 1,335,600 | |
| 2020-01-23 | CTN.SI | SGD | $0.6000 | $0.5900 | $0.6150 | $0.5950 | $0.6000 | 3,024,300 | |
| 2020-01-22 | CTN.SI | SGD | $0.6150 | $0.6100 | $0.6250 | $0.6100 | $0.6150 | 1,451,200 | |
| 2020-01-21 | CTN.SI | SGD | $0.6300 | $0.6200 | $0.6300 | $0.6250 | $0.6300 | 2,180,300 | |
| 2020-01-20 | CTN.SI | SGD | $0.6350 | $0.6250 | $0.6400 | $0.6300 | $0.6350 | 2,587,900 | |
| 2020-01-17 | CTN.SI | SGD | $0.6450 | $0.6300 | $0.6500 | $0.6450 | $0.6500 | 7,131,600 | |
| 2020-01-16 | CTN.SI | SGD | $0.6900 | $0.6550 | $0.6950 | $0.6850 | $0.6900 | 6,049,000 | |
| 2020-01-15 | CTN.SI | SGD | $0.6550 | $0.6500 | $0.6600 | $0.6550 | $0.6600 | 960,900 | |
| 2020-01-14 | CTN.SI | SGD | $0.6500 | $0.6500 | $0.6600 | $0.6450 | $0.6500 | 586,100 | |
| 2020-01-13 | CTN.SI | SGD | $0.6450 | $0.6450 | $0.6600 | $0.6450 | $0.6500 | 1,092,200 | |
| 2020-01-10 | CTN.SI | SGD | $0.6500 | $0.6300 | $0.6600 | $0.6500 | $0.6550 | 1,550,300 |