Matex Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-03 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0310 | $0.0290 | $0.0300 | 5,990,700 | |
| 2022-09-30 | M15.SI | SGD | $0.0300 | $0.0290 | $0.0310 | $0.0300 | $0.0310 | 10,893,400 | |
| 2022-09-29 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0310 | $0.0280 | $0.0290 | 5,087,800 | |
| 2022-09-28 | M15.SI | SGD | $0.0300 | $0.0290 | $0.0310 | $0.0290 | $0.0300 | 8,260,300 | |
| 2022-09-27 | M15.SI | SGD | $0.0300 | $0.0290 | $0.0310 | $0.0300 | $0.0310 | 4,205,500 | |
| 2022-09-26 | M15.SI | SGD | $0.0300 | $0.0290 | $0.0310 | $0.0290 | $0.0300 | 3,954,000 | |
| 2022-09-23 | M15.SI | SGD | $0.0310 | $0.0300 | $0.0310 | $0.0300 | $0.0310 | 1,915,300 | |
| 2022-09-22 | M15.SI | SGD | $0.0310 | $0.0300 | $0.0310 | $0.0310 | $0.0320 | 4,280,200 | |
| 2022-09-21 | M15.SI | SGD | $0.0310 | $0.0300 | $0.0310 | $0.0310 | $0.0320 | 3,024,000 | |
| 2022-09-20 | M15.SI | SGD | $0.0310 | $0.0310 | $0.0320 | $0.0310 | $0.0320 | 2,164,900 | |
| 2022-09-19 | M15.SI | SGD | $0.0310 | $0.0310 | $0.0340 | $0.0310 | $0.0320 | 6,248,400 | |
| 2022-09-16 | M15.SI | SGD | $0.0330 | $0.0320 | $0.0330 | $0.0320 | $0.0330 | 7,309,500 | |
| 2022-09-15 | M15.SI | SGD | $0.0330 | $0.0330 | $0.0340 | $0.0330 | $0.0340 | 6,730,700 | |
| 2022-09-14 | M15.SI | SGD | $0.0330 | $0.0330 | $0.0340 | $0.0330 | $0.0340 | 4,060,300 | |
| 2022-09-13 | M15.SI | SGD | $0.0340 | $0.0340 | $0.0350 | $0.0340 | $0.0350 | 12,617,000 | |
| 2022-09-12 | M15.SI | SGD | $0.0340 | $0.0330 | $0.0340 | $0.0340 | $0.0350 | 4,372,100 | |
| 2022-09-09 | M15.SI | SGD | $0.0330 | $0.0330 | $0.0340 | $0.0330 | $0.0340 | 15,119,000 | |
| 2022-09-08 | M15.SI | SGD | $0.0330 | $0.0320 | $0.0330 | $0.0320 | $0.0330 | 2,995,400 | |
| 2022-09-07 | M15.SI | SGD | $0.0330 | $0.0330 | $0.0350 | $0.0330 | $0.0340 | 10,256,200 | |
| 2022-09-06 | M15.SI | SGD | $0.0330 | $0.0330 | $0.0360 | $0.0330 | $0.0340 | 15,012,900 | |
| 2022-09-05 | M15.SI | SGD | $0.0350 | $0.0350 | $0.0370 | $0.0350 | $0.0360 | 5,512,000 | |
| 2022-09-02 | M15.SI | SGD | $0.0370 | $0.0370 | $0.0390 | $0.0370 | $0.0380 | 5,148,700 | |
| 2022-09-01 | M15.SI | SGD | $0.0380 | $0.0380 | $0.0400 | $0.0370 | $0.0380 | 13,862,000 | |
| 2022-08-31 | M15.SI | SGD | $0.0400 | $0.0370 | $0.0430 | $0.0390 | $0.0400 | 59,244,000 | |
| 2022-08-30 | M15.SI | SGD | $0.0370 | $0.0360 | $0.0380 | $0.0370 | $0.0380 | 8,781,100 | |
| 2022-08-29 | M15.SI | SGD | $0.0360 | $0.0350 | $0.0370 | $0.0350 | $0.0360 | 9,466,000 | |
| 2022-08-26 | M15.SI | SGD | $0.0380 | $0.0370 | $0.0390 | $0.0370 | $0.0380 | 6,592,200 | |
| 2022-08-25 | M15.SI | SGD | $0.0380 | $0.0370 | $0.0390 | $0.0370 | $0.0380 | 12,526,500 | |
| 2022-08-24 | M15.SI | SGD | $0.0380 | $0.0370 | $0.0410 | $0.0370 | $0.0380 | 34,131,200 | |
| 2022-08-23 | M15.SI | SGD | $0.0400 | $0.0320 | $0.0410 | $0.0400 | $0.0410 | 64,879,700 | |
| 2022-08-22 | M15.SI | SGD | $0.0320 | $0.0320 | $0.0360 | $0.0320 | $0.0330 | 25,718,400 | |
| 2022-08-19 | M15.SI | SGD | $0.0270 | $0.0270 | $0.0290 | $0.0270 | $0.0280 | 625,500 | |
| 2022-08-18 | M15.SI | SGD | $0.0290 | $0.0270 | $0.0300 | $0.0280 | $0.0290 | 5,034,200 | |
| 2022-08-17 | M15.SI | SGD | $0.0260 | $0.0000 | $0.0000 | $0.0250 | $0.0270 | 0 | |
| 2022-08-16 | M15.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0250 | $0.0280 | 380,000 | |
| 2022-08-15 | M15.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $0.0260 | 700,000 | |
| 2022-08-12 | M15.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $0.0270 | 1,670,000 | |
| 2022-08-11 | M15.SI | SGD | $0.0270 | $0.0270 | $0.0270 | $0.0260 | $0.0280 | 200,000 | |
| 2022-08-10 | M15.SI | SGD | $0.0270 | $0.0270 | $0.0270 | $0.0260 | $0.0280 | 46,300 | |
| 2022-08-08 | M15.SI | SGD | $0.0270 | $0.0270 | $0.0280 | $0.0270 | $0.0280 | 190,600 | |
| 2022-08-05 | M15.SI | SGD | $0.0270 | $0.0270 | $0.0290 | $0.0270 | $0.0290 | 6,251,000 | |
| 2022-08-04 | M15.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $0.0270 | 82,400 | |
| 2022-08-03 | M15.SI | SGD | $0.0260 | $0.0000 | $0.0000 | $0.0250 | $0.0270 | 0 | |
| 2022-08-02 | M15.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0250 | $0.0260 | 152,300 | |
| 2022-08-01 | M15.SI | SGD | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $0.0270 | 183,000 | |
| 2022-07-29 | M15.SI | SGD | $0.0240 | $0.0000 | $0.0000 | $0.0240 | $0.0260 | 0 | |
| 2022-07-28 | M15.SI | SGD | $0.0240 | $0.0240 | $0.0260 | $0.0240 | $0.0270 | 382,000 | |
| 2022-07-27 | M15.SI | SGD | $0.0250 | $0.0240 | $0.0270 | $0.0250 | $0.0270 | 60,600 | |
| 2022-07-26 | M15.SI | SGD | $0.0250 | $0.0000 | $0.0000 | $0.0240 | $0.0260 | 0 | |
| 2022-07-25 | M15.SI | SGD | $0.0250 | $0.0000 | $0.0000 | $0.0240 | $0.0270 | 0 |