Matex Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-06-16 | M15.SI | SGD | $0.0340 | $0.0340 | $0.0360 | $0.0340 | $0.0350 | 3,540,600 | |
| 2021-06-15 | M15.SI | SGD | $0.0340 | $0.0330 | $0.0370 | $0.0340 | $0.0350 | 10,889,400 | |
| 2021-06-14 | M15.SI | SGD | $0.0330 | $0.0330 | $0.0360 | $0.0330 | $0.0340 | 6,432,400 | |
| 2021-06-11 | M15.SI | SGD | $0.0340 | $0.0330 | $0.0370 | $0.0340 | $0.0350 | 14,554,900 | |
| 2021-06-10 | M15.SI | SGD | $0.0360 | $0.0350 | $0.0380 | $0.0350 | $0.0360 | 3,150,100 | |
| 2021-06-09 | M15.SI | SGD | $0.0360 | $0.0350 | $0.0380 | $0.0350 | $0.0360 | 4,647,400 | |
| 2021-06-08 | M15.SI | SGD | $0.0370 | $0.0360 | $0.0420 | $0.0360 | $0.0380 | 10,649,800 | |
| 2021-06-07 | M15.SI | SGD | $0.0410 | $0.0340 | $0.0440 | $0.0410 | $0.0420 | 71,020,000 | |
| 2021-06-04 | M15.SI | SGD | $0.0330 | $0.0320 | $0.0340 | $0.0320 | $0.0330 | 5,624,700 | |
| 2021-06-03 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0330 | $0.0320 | $0.0330 | 927,900 | |
| 2021-06-02 | M15.SI | SGD | $0.0310 | $0.0310 | $0.0320 | $0.0310 | $0.0330 | 811,900 | |
| 2021-06-01 | M15.SI | SGD | $0.0330 | $0.0330 | $0.0340 | $0.0320 | $0.0330 | 762,500 | |
| 2021-05-31 | M15.SI | SGD | $0.0330 | $0.0320 | $0.0340 | $0.0320 | $0.0330 | 2,476,600 | |
| 2021-05-28 | M15.SI | SGD | $0.0320 | $0.0320 | $0.0340 | $0.0320 | $0.0330 | 2,314,100 | |
| 2021-05-27 | M15.SI | SGD | $0.0320 | $0.0300 | $0.0330 | $0.0320 | $0.0330 | 7,941,600 | |
| 2021-05-25 | M15.SI | SGD | $0.0300 | $0.0300 | $0.0310 | $0.0300 | $0.0310 | 519,800 | |
| 2021-05-24 | M15.SI | SGD | $0.0310 | $0.0290 | $0.0310 | $0.0300 | $0.0310 | 388,100 | |
| 2021-05-21 | M15.SI | SGD | $0.0300 | $0.0300 | $0.0320 | $0.0300 | $0.0310 | 2,210,100 | |
| 2021-05-20 | M15.SI | SGD | $0.0300 | $0.0290 | $0.0310 | $0.0290 | $0.0300 | 1,120,500 | |
| 2021-05-19 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0300 | $0.0280 | $0.0300 | 2,267,200 | |
| 2021-05-18 | M15.SI | SGD | $0.0300 | $0.0290 | $0.0300 | $0.0300 | $0.0310 | 555,100 | |
| 2021-05-17 | M15.SI | SGD | $0.0280 | $0.0280 | $0.0290 | $0.0280 | $0.0300 | 3,207,400 | |
| 2021-05-14 | M15.SI | SGD | $0.0280 | $0.0280 | $0.0290 | $0.0280 | $0.0290 | 4,680,700 | |
| 2021-05-12 | M15.SI | SGD | $0.0300 | $0.0300 | $0.0310 | $0.0300 | $0.0310 | 1,380,200 | |
| 2021-05-11 | M15.SI | SGD | $0.0300 | $0.0300 | $0.0310 | $0.0300 | $0.0310 | 4,534,700 | |
| 2021-05-10 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0330 | $0.0310 | $0.0320 | 3,256,900 | |
| 2021-05-07 | M15.SI | SGD | $0.0330 | $0.0320 | $0.0330 | $0.0320 | $0.0330 | 13,231,400 | |
| 2021-05-06 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0320 | $0.0310 | $0.0320 | 3,128,300 | |
| 2021-05-05 | M15.SI | SGD | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $0.0320 | 2,963,200 | |
| 2021-05-04 | M15.SI | SGD | $0.0320 | $0.0300 | $0.0320 | $0.0310 | $0.0320 | 2,110,900 | |
| 2021-05-03 | M15.SI | SGD | $0.0300 | $0.0290 | $0.0310 | $0.0300 | $0.0310 | 6,582,500 | |
| 2021-04-30 | M15.SI | SGD | $0.0310 | $0.0300 | $0.0310 | $0.0300 | $0.0310 | 2,244,800 | |
| 2021-04-29 | M15.SI | SGD | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $0.0320 | 2,678,600 | |
| 2021-04-28 | M15.SI | SGD | $0.0310 | $0.0300 | $0.0320 | $0.0310 | $0.0320 | 4,040,200 | |
| 2021-04-27 | M15.SI | SGD | $0.0310 | $0.0310 | $0.0320 | $0.0300 | $0.0310 | 8,068,100 | |
| 2021-04-26 | M15.SI | SGD | $0.0330 | $0.0310 | $0.0330 | $0.0320 | $0.0330 | 5,675,500 | |
| 2021-04-23 | M15.SI | SGD | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $0.0320 | 1,463,600 | |
| 2021-04-22 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0330 | $0.0310 | $0.0320 | 4,683,700 | |
| 2021-04-21 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0330 | $0.0320 | $0.0330 | 7,833,100 | |
| 2021-04-20 | M15.SI | SGD | $0.0340 | $0.0330 | $0.0340 | $0.0330 | $0.0340 | 6,022,400 | |
| 2021-04-19 | M15.SI | SGD | $0.0330 | $0.0330 | $0.0350 | $0.0330 | $0.0340 | 6,496,800 | |
| 2021-04-16 | M15.SI | SGD | $0.0330 | $0.0330 | $0.0350 | $0.0330 | $0.0340 | 2,209,100 | |
| 2021-04-15 | M15.SI | SGD | $0.0340 | $0.0330 | $0.0350 | $0.0340 | $0.0350 | 14,451,200 | |
| 2021-04-14 | M15.SI | SGD | $0.0330 | $0.0330 | $0.0340 | $0.0330 | $0.0340 | 8,896,300 | |
| 2021-04-13 | M15.SI | SGD | $0.0350 | $0.0340 | $0.0350 | $0.0340 | $0.0350 | 4,373,200 | |
| 2021-04-12 | M15.SI | SGD | $0.0340 | $0.0330 | $0.0350 | $0.0340 | $0.0350 | 3,521,600 | |
| 2021-04-09 | M15.SI | SGD | $0.0350 | $0.0340 | $0.0360 | $0.0350 | $0.0360 | 6,746,500 | |
| 2021-04-08 | M15.SI | SGD | $0.0360 | $0.0360 | $0.0420 | $0.0360 | $0.0370 | 49,747,000 | |
| 2021-04-07 | M15.SI | SGD | $0.0330 | $0.0000 | $0.0000 | $0.0400 | $0.0310 | 0 | |
| 2021-04-06 | M15.SI | SGD | $0.0330 | $0.0000 | $0.0000 | $0.0340 | $0.0320 | 0 |