Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-13 | O08.SI | SGD | $0.1170 | $0.1170 | $0.1170 | $0.1070 | $0.1100 | 100 | |
| 2022-12-12 | O08.SI | SGD | $0.1170 | $0.0000 | $0.0000 | $0.1070 | $0.1150 | 0 | |
| 2022-12-09 | O08.SI | SGD | $0.1170 | $0.0000 | $0.0000 | $0.1070 | $0.1160 | 0 | |
| 2022-12-08 | O08.SI | SGD | $0.1170 | $0.0000 | $0.0000 | $0.1070 | $0.1160 | 0 | |
| 2022-12-07 | O08.SI | SGD | $0.1170 | $0.0000 | $0.0000 | $0.1070 | $0.1170 | 0 | |
| 2022-12-06 | O08.SI | SGD | $0.1170 | $0.0000 | $0.0000 | $0.1070 | $0.1170 | 0 | |
| 2022-12-05 | O08.SI | SGD | $0.1170 | $0.1040 | $0.1170 | $0.1050 | $0.1170 | 20,100 | |
| 2022-12-02 | O08.SI | SGD | $0.1000 | $0.1000 | $0.1080 | $0.1040 | $0.1170 | 9,000 | |
| 2022-12-01 | O08.SI | SGD | $0.1180 | $0.0000 | $0.0000 | $0.1080 | $0.1180 | 0 | |
| 2022-11-30 | O08.SI | SGD | $0.1180 | $0.1180 | $0.1180 | $0.1080 | $0.1180 | 100 | |
| 2022-11-29 | O08.SI | SGD | $0.1190 | $0.0000 | $0.0000 | $0.1080 | $0.1190 | 0 | |
| 2022-11-28 | O08.SI | SGD | $0.1190 | $0.1080 | $0.1190 | $0.1100 | $0.1190 | 51,000 | |
| 2022-11-25 | O08.SI | SGD | $0.1070 | $0.1000 | $0.1070 | $0.1080 | $0.1170 | 17,000 | |
| 2022-11-24 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1070 | $0.1170 | 0 | |
| 2022-11-23 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1070 | $0.1170 | 0 | |
| 2022-11-22 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1070 | $0.1170 | 0 | |
| 2022-11-21 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1070 | $0.1170 | 0 | |
| 2022-11-18 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1070 | $0.1170 | 0 | |
| 2022-11-17 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1070 | $0.1170 | 0 | |
| 2022-11-16 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1090 | $0.1160 | 0 | |
| 2022-11-15 | O08.SI | SGD | $0.1060 | $0.1060 | $0.1070 | $0.1100 | $0.1160 | 31,100 | |
| 2022-11-14 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1050 | $0.1160 | 0 | |
| 2022-11-11 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1050 | $0.1170 | 0 | |
| 2022-11-10 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1050 | $0.1170 | 0 | |
| 2022-11-09 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1050 | $0.1160 | 0 | |
| 2022-11-08 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1050 | $0.1160 | 0 | |
| 2022-11-07 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1050 | $0.1170 | 0 | |
| 2022-11-04 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1050 | $0.1170 | 0 | |
| 2022-11-03 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1050 | $0.1160 | 0 | |
| 2022-11-02 | O08.SI | SGD | $0.1060 | $0.0000 | $0.0000 | $0.1050 | $0.1160 | 0 | |
| 2022-11-01 | O08.SI | SGD | $0.1060 | $0.1060 | $0.1060 | $0.1050 | $0.1160 | 10,000 | |
| 2022-10-31 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1060 | $0.1170 | 0 | |
| 2022-10-28 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1060 | $0.1170 | 0 | |
| 2022-10-27 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1060 | $0.1120 | 0 | |
| 2022-10-26 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1060 | $0.1170 | 0 | |
| 2022-10-25 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1060 | $0.1120 | 0 | |
| 2022-10-21 | O08.SI | SGD | $0.1120 | $0.1080 | $0.1130 | $0.1060 | $0.1170 | 5,000 | |
| 2022-10-20 | O08.SI | SGD | $0.1030 | $0.1000 | $0.1030 | $0.1030 | $0.1280 | 19,000 | |
| 2022-10-19 | O08.SI | SGD | $0.1000 | $0.0980 | $0.1100 | $0.1030 | $0.1280 | 3,000 | |
| 2022-10-18 | O08.SI | SGD | $0.1300 | $0.1300 | $0.1300 | $0.1100 | $0.1300 | 2,000 | |
| 2022-10-17 | O08.SI | SGD | $0.1100 | $0.0000 | $0.0000 | $0.1100 | $0.1300 | 0 | |
| 2022-10-14 | O08.SI | SGD | $0.1100 | $0.0000 | $0.0000 | $0.1100 | $0.1300 | 0 | |
| 2022-10-13 | O08.SI | SGD | $0.1100 | $0.0000 | $0.0000 | $0.1100 | $0.1300 | 0 | |
| 2022-10-12 | O08.SI | SGD | $0.1100 | $0.1100 | $0.1140 | $0.1100 | $0.1300 | 2,000 | |
| 2022-10-11 | O08.SI | SGD | $0.1140 | $0.0000 | $0.0000 | $0.1140 | $0.1300 | 0 | |
| 2022-10-10 | O08.SI | SGD | $0.1140 | $0.0000 | $0.0000 | $0.1140 | $0.1300 | 0 | |
| 2022-10-07 | O08.SI | SGD | $0.1140 | $0.0000 | $0.0000 | $0.1140 | $0.1300 | 0 | |
| 2022-10-06 | O08.SI | SGD | $0.1140 | $0.1140 | $0.1150 | $0.1140 | $0.1300 | 6,000 | |
| 2022-10-05 | O08.SI | SGD | $0.1150 | $0.0000 | $0.0000 | $0.1140 | $0.1200 | 0 | |
| 2022-10-04 | O08.SI | SGD | $0.1150 | $0.0000 | $0.0000 | $0.1140 | $0.1330 | 0 |