Matex Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-21 | M15.SI | SGD | $0.0260 | $0.0260 | $0.0290 | $0.0260 | $0.0270 | 1,447,600 | |
| 2020-09-18 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0310 | $0.0290 | $0.0300 | 1,037,500 | |
| 2020-09-17 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0330 | $0.0290 | $0.0300 | 2,548,900 | |
| 2020-09-16 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0340 | $0.0310 | $0.0320 | 800,100 | |
| 2020-09-15 | M15.SI | SGD | $0.0320 | $0.0300 | $0.0340 | $0.0320 | $0.0330 | 4,102,700 | |
| 2020-09-14 | M15.SI | SGD | $0.0310 | $0.0290 | $0.0340 | $0.0300 | $0.0320 | 1,320,800 | |
| 2020-09-11 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0340 | $0.0320 | $0.0330 | 3,178,400 | |
| 2020-09-10 | M15.SI | SGD | $0.0320 | $0.0320 | $0.0380 | $0.0320 | $0.0340 | 3,293,300 | |
| 2020-09-09 | M15.SI | SGD | $0.0360 | $0.0340 | $0.0370 | $0.0340 | $0.0360 | 1,622,800 | |
| 2020-09-08 | M15.SI | SGD | $0.0350 | $0.0350 | $0.0400 | $0.0350 | $0.0360 | 3,298,400 | |
| 2020-09-07 | M15.SI | SGD | $0.0350 | $0.0350 | $0.0420 | $0.0340 | $0.0350 | 8,741,000 | |
| 2020-09-04 | M15.SI | SGD | $0.0390 | $0.0310 | $0.0390 | $0.0370 | $0.0390 | 2,179,100 | |
| 2020-09-03 | M15.SI | SGD | $0.0390 | $0.0340 | $0.0430 | $0.0360 | $0.0390 | 5,240,400 | |
| 2020-09-02 | M15.SI | SGD | $0.0400 | $0.0390 | $0.0450 | $0.0400 | $0.0420 | 5,501,300 | |
| 2020-09-01 | M15.SI | SGD | $0.0430 | $0.0410 | $0.0490 | $0.0430 | $0.0440 | 16,805,100 | |
| 2020-08-31 | M15.SI | SGD | $0.0430 | $0.0410 | $0.0480 | $0.0430 | $0.0460 | 10,707,100 | |
| 2020-08-28 | M15.SI | SGD | $0.0420 | $0.0410 | $0.0540 | $0.0420 | $0.0430 | 23,787,700 | |
| 2020-08-27 | M15.SI | SGD | $0.0500 | $0.0300 | $0.0530 | $0.0490 | $0.0500 | 57,188,200 | |
| 2020-08-26 | M15.SI | SGD | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $0.0310 | 304,600 | |
| 2020-08-25 | M15.SI | SGD | $0.0300 | $0.0300 | $0.0340 | $0.0300 | $0.0310 | 2,335,600 | |
| 2020-08-24 | M15.SI | SGD | $0.0330 | $0.0300 | $0.0330 | $0.0330 | $0.0340 | 10,075,600 | |
| 2020-08-21 | M15.SI | SGD | $0.0300 | $0.0280 | $0.0300 | $0.0290 | $0.0300 | 3,003,100 | |
| 2020-08-20 | M15.SI | SGD | $0.0280 | $0.0250 | $0.0290 | $0.0280 | $0.0290 | 1,879,500 | |
| 2020-08-19 | M15.SI | SGD | $0.0250 | $0.0250 | $0.0300 | $0.0250 | $0.0270 | 3,189,100 | |
| 2020-08-18 | M15.SI | SGD | $0.0250 | $0.0220 | $0.0280 | $0.0240 | $0.0250 | 2,980,500 | |
| 2020-08-17 | M15.SI | SGD | $0.0280 | $0.0260 | $0.0300 | $0.0260 | $0.0290 | 1,350,400 | |
| 2020-08-14 | M15.SI | SGD | $0.0300 | $0.0280 | $0.0330 | $0.0300 | $0.0310 | 1,586,700 | |
| 2020-08-13 | M15.SI | SGD | $0.0310 | $0.0310 | $0.0330 | $0.0310 | $0.0330 | 1,875,600 | |
| 2020-08-12 | M15.SI | SGD | $0.0340 | $0.0300 | $0.0370 | $0.0340 | $0.0350 | 29,085,400 | |
| 2020-08-11 | M15.SI | SGD | $0.0310 | $0.0260 | $0.0310 | $0.0310 | $0.0330 | 4,223,900 | |
| 2020-08-07 | M15.SI | SGD | $0.0250 | $0.0230 | $0.0250 | $0.0250 | $0.0280 | 60,000 | |
| 2020-08-06 | M15.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0220 | $0.0240 | 5,000 | |
| 2020-08-05 | M15.SI | SGD | $0.0260 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 342,900 | |
| 2020-08-04 | M15.SI | SGD | $0.0220 | $0.0200 | $0.0230 | $0.0220 | $0.0230 | 469,900 | |
| 2020-08-03 | M15.SI | SGD | $0.0220 | $0.0220 | $0.0220 | $0.0240 | $0.0310 | 50,000 | |
| 2020-07-30 | M15.SI | SGD | $0.0280 | $0.0240 | $0.0280 | $0.0270 | $0.0280 | 50,000 | |
| 2020-07-29 | M15.SI | SGD | $0.0230 | $0.0210 | $0.0270 | $0.0230 | $0.0240 | 594,300 | |
| 2020-07-28 | M15.SI | SGD | $0.0230 | $0.0230 | $0.0260 | $0.0230 | $0.0240 | 740,400 | |
| 2020-07-27 | M15.SI | SGD | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $0.0270 | 100,000 | |
| 2020-07-24 | M15.SI | SGD | $0.0280 | $0.0270 | $0.0300 | $0.0270 | $0.0280 | 1,224,700 | |
| 2020-07-23 | M15.SI | SGD | $0.0280 | $0.0260 | $0.0300 | $0.0270 | $0.0280 | 1,279,500 | |
| 2020-07-22 | M15.SI | SGD | $0.0270 | $0.0260 | $0.0320 | $0.0260 | $0.0270 | 6,898,900 | |
| 2020-07-21 | M15.SI | SGD | $0.0250 | $0.0220 | $0.0270 | $0.0240 | $0.0250 | 804,200 | |
| 2020-07-20 | M15.SI | SGD | $0.0250 | $0.0210 | $0.0260 | $0.0210 | $0.0250 | 768,000 | |
| 2020-07-17 | M15.SI | SGD | $0.0220 | $0.0210 | $0.0250 | $0.0210 | $0.0240 | 455,000 | |
| 2020-07-16 | M15.SI | SGD | $0.0220 | $0.0190 | $0.0290 | $0.0220 | $0.0230 | 1,341,700 | |
| 2020-07-15 | M15.SI | SGD | $0.0270 | $0.0240 | $0.0270 | $0.0230 | $0.0260 | 51,000 | |
| 2020-07-14 | M15.SI | SGD | $0.0260 | $0.0240 | $0.0260 | $0.0250 | $0.0280 | 80,000 | |
| 2020-07-13 | M15.SI | SGD | $0.0250 | $0.0250 | $0.0310 | $0.0250 | $0.0290 | 1,988,900 | |
| 2020-07-09 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0320 | $0.0280 | $0.0290 | 992,000 |