Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-21 | O08.SI | SGD | CD | $0.1800 | $0.1800 | $0.1820 | $0.1780 | $0.1830 | 59,600 |
| 2023-07-20 | O08.SI | SGD | CD | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $0.1830 | 80,000 |
| 2023-07-19 | O08.SI | SGD | CD | $0.1800 | $0.1800 | $0.1860 | $0.1800 | $0.1860 | 33,800 |
| 2023-07-18 | O08.SI | SGD | CD | $0.1850 | $0.1800 | $0.1860 | $0.1810 | $0.1840 | 114,200 |
| 2023-07-17 | O08.SI | SGD | CD | $0.1950 | $0.1700 | $0.1950 | $0.1780 | $0.1940 | 129,000 |
| 2023-07-14 | O08.SI | SGD | CD | $0.1740 | $0.1700 | $0.1770 | $0.1710 | $0.1770 | 25,400 |
| 2023-07-13 | O08.SI | SGD | CD | $0.1720 | $0.1720 | $0.1760 | $0.1700 | $0.1750 | 211,000 |
| 2023-07-12 | O08.SI | SGD | CD | $0.1750 | $0.1710 | $0.1810 | $0.1750 | $0.1780 | 382,500 |
| 2023-07-11 | O08.SI | SGD | CD | $0.1720 | $0.1700 | $0.1720 | $0.1700 | $0.1710 | 195,000 |
| 2023-07-10 | O08.SI | SGD | CD | $0.1690 | $0.1690 | $0.1710 | $0.1690 | $0.1720 | 187,800 |
| 2023-07-07 | O08.SI | SGD | CD | $0.1700 | $0.1700 | $0.1710 | $0.1700 | $0.1710 | 160,200 |
| 2023-07-06 | O08.SI | SGD | $0.1720 | $0.0000 | $0.0000 | $0.1650 | $0.1710 | 0 | |
| 2023-07-05 | O08.SI | SGD | $0.1720 | $0.0000 | $0.0000 | $0.1680 | $0.1710 | 0 | |
| 2023-07-04 | O08.SI | SGD | $0.1720 | $0.0000 | $0.0000 | $0.1670 | $0.1730 | 0 | |
| 2023-07-03 | O08.SI | SGD | $0.1720 | $0.1660 | $0.1720 | $0.1660 | $0.1730 | 162,000 | |
| 2023-06-30 | O08.SI | SGD | $0.1660 | $0.1660 | $0.1780 | $0.1660 | $0.1710 | 379,600 | |
| 2023-06-28 | O08.SI | SGD | $0.1720 | $0.1720 | $0.1720 | $0.1660 | $0.1730 | 65,000 | |
| 2023-06-27 | O08.SI | SGD | $0.1730 | $0.1730 | $0.1730 | $0.1650 | $0.1730 | 100 | |
| 2023-06-26 | O08.SI | SGD | $0.1660 | $0.1640 | $0.1680 | $0.1640 | $0.1690 | 296,300 | |
| 2023-06-23 | O08.SI | SGD | $0.1690 | $0.1690 | $0.1720 | $0.1680 | $0.1730 | 151,800 | |
| 2023-06-22 | O08.SI | SGD | $0.1730 | $0.1710 | $0.1730 | $0.1720 | $0.1730 | 991,200 | |
| 2023-06-21 | O08.SI | SGD | $0.1700 | $0.1700 | $0.1750 | $0.1690 | $0.1760 | 368,300 | |
| 2023-06-20 | O08.SI | SGD | $0.1720 | $0.1700 | $0.1720 | $0.1700 | $0.1720 | 133,100 | |
| 2023-06-19 | O08.SI | SGD | $0.1720 | $0.1710 | $0.1770 | $0.1710 | $0.1720 | 327,200 | |
| 2023-06-16 | O08.SI | SGD | $0.1790 | $0.1770 | $0.1790 | $0.1780 | $0.1790 | 136,500 | |
| 2023-06-15 | O08.SI | SGD | $0.1810 | $0.1800 | $0.1840 | $0.1810 | $0.1830 | 276,500 | |
| 2023-06-14 | O08.SI | SGD | $0.1840 | $0.1820 | $0.1870 | $0.1810 | $0.1840 | 311,400 | |
| 2023-06-13 | O08.SI | SGD | $0.1820 | $0.1810 | $0.1900 | $0.1820 | $0.1830 | 1,822,100 | |
| 2023-06-12 | O08.SI | SGD | $0.1800 | $0.1730 | $0.1830 | $0.1800 | $0.1810 | 620,100 | |
| 2023-06-09 | O08.SI | SGD | $0.1730 | $0.1730 | $0.1750 | $0.1700 | $0.1780 | 135,000 | |
| 2023-06-08 | O08.SI | SGD | $0.1750 | $0.1700 | $0.1800 | $0.1730 | $0.1790 | 223,200 | |
| 2023-06-07 | O08.SI | SGD | $0.1650 | $0.1650 | $0.1660 | $0.1640 | $0.1700 | 19,200 | |
| 2023-06-06 | O08.SI | SGD | $0.1640 | $0.1620 | $0.1690 | $0.1640 | $0.1690 | 250,100 | |
| 2023-06-05 | O08.SI | SGD | $0.1680 | $0.1680 | $0.1840 | $0.1650 | $0.1690 | 220,100 | |
| 2023-06-01 | O08.SI | SGD | $0.1700 | $0.1680 | $0.1730 | $0.1650 | $0.1710 | 369,500 | |
| 2023-05-31 | O08.SI | SGD | $0.1700 | $0.1600 | $0.1740 | $0.1650 | $0.1700 | 306,700 | |
| 2023-05-30 | O08.SI | SGD | $0.1740 | $0.1370 | $0.1790 | $0.1740 | $0.1760 | 1,145,200 | |
| 2023-05-29 | O08.SI | SGD | $0.1330 | $0.0000 | $0.0000 | $0.1260 | $0.1340 | 0 | |
| 2023-05-26 | O08.SI | SGD | $0.1330 | $0.0000 | $0.0000 | $0.1240 | $0.1340 | 0 | |
| 2023-05-25 | O08.SI | SGD | $0.1330 | $0.0000 | $0.0000 | $0.1260 | $0.1340 | 0 | |
| 2023-05-24 | O08.SI | SGD | $0.1330 | $0.0000 | $0.0000 | $0.1260 | $0.1300 | 0 | |
| 2023-05-23 | O08.SI | SGD | $0.1330 | $0.1330 | $0.1340 | $0.1270 | $0.1340 | 41,500 | |
| 2023-05-22 | O08.SI | SGD | $0.1330 | $0.1330 | $0.1330 | $0.1260 | $0.1330 | 4,500 | |
| 2023-05-19 | O08.SI | SGD | $0.1330 | $0.1250 | $0.1330 | $0.1250 | $0.1330 | 10,100 | |
| 2023-05-18 | O08.SI | SGD | $0.1330 | $0.0000 | $0.0000 | $0.1240 | $0.1300 | 0 | |
| 2023-05-17 | O08.SI | SGD | $0.1330 | $0.0000 | $0.0000 | $0.1240 | $0.1330 | 0 | |
| 2023-05-16 | O08.SI | SGD | $0.1330 | $0.1240 | $0.1330 | $0.1240 | $0.1320 | 23,200 | |
| 2023-05-15 | O08.SI | SGD | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $0.1330 | 400 | |
| 2023-05-12 | O08.SI | SGD | $0.1330 | $0.0000 | $0.0000 | $0.1230 | $0.1330 | 0 | |
| 2023-05-11 | O08.SI | SGD | $0.1330 | $0.1220 | $0.1330 | $0.1150 | $0.1400 | 105,000 |