Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-11-29 | O08.SI | SGD | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $0.1250 | 52,200 | |
| 2021-11-26 | O08.SI | SGD | $0.1210 | $0.0000 | $0.0000 | $0.1220 | $0.1300 | 0 | |
| 2021-11-25 | O08.SI | SGD | $0.1210 | $0.0000 | $0.0000 | $0.1210 | $0.1320 | 0 | |
| 2021-11-24 | O08.SI | SGD | $0.1210 | $0.0000 | $0.0000 | $0.1210 | $0.1320 | 0 | |
| 2021-11-23 | O08.SI | SGD | $0.1210 | $0.1210 | $0.1210 | $0.1220 | $0.1320 | 13,100 | |
| 2021-11-22 | O08.SI | SGD | $0.1220 | $0.1220 | $0.1250 | $0.1220 | $0.1250 | 300 | |
| 2021-11-19 | O08.SI | SGD | $0.1250 | $0.1250 | $0.1340 | $0.1250 | $0.1340 | 28,300 | |
| 2021-11-18 | O08.SI | SGD | $0.1220 | $0.1220 | $0.1340 | $0.1220 | $0.1340 | 1,000 | |
| 2021-11-17 | O08.SI | SGD | $0.1300 | $0.1210 | $0.1340 | $0.1220 | $0.1300 | 4,100 | |
| 2021-11-16 | O08.SI | SGD | $0.1340 | $0.1340 | $0.1340 | $0.1210 | $0.1340 | 1,000 | |
| 2021-11-15 | O08.SI | SGD | $0.1340 | $0.1250 | $0.1350 | $0.1260 | $0.1350 | 4,500 | |
| 2021-11-12 | O08.SI | SGD | $0.1260 | $0.1250 | $0.1340 | $0.1260 | $0.1350 | 29,000 | |
| 2021-11-11 | O08.SI | SGD | $0.1350 | $0.1250 | $0.1350 | $0.1250 | $0.1330 | 6,200 | |
| 2021-11-10 | O08.SI | SGD | $0.1250 | $0.1250 | $0.1260 | $0.1250 | $0.1260 | 60,000 | |
| 2021-11-09 | O08.SI | SGD | $0.1250 | $0.1250 | $0.1260 | $0.1250 | $0.1350 | 79,900 | |
| 2021-11-08 | O08.SI | SGD | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $0.1300 | 35,100 | |
| 2021-11-05 | O08.SI | SGD | $0.1360 | $0.0000 | $0.0000 | $0.1250 | $0.1350 | 0 | |
| 2021-11-03 | O08.SI | SGD | $0.1360 | $0.0000 | $0.0000 | $0.1260 | $0.1350 | 0 | |
| 2021-11-02 | O08.SI | SGD | $0.1360 | $0.1250 | $0.1360 | $0.1250 | $0.1360 | 23,100 | |
| 2021-11-01 | O08.SI | SGD | $0.1310 | $0.1260 | $0.1310 | $0.1250 | $0.1330 | 118,900 | |
| 2021-10-29 | O08.SI | SGD | $0.1300 | $0.1210 | $0.1300 | $0.1210 | $0.1300 | 103,400 | |
| 2021-10-28 | O08.SI | SGD | $0.1210 | $0.0000 | $0.0000 | $0.1210 | $0.1250 | 0 | |
| 2021-10-27 | O08.SI | SGD | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $0.1290 | 5,100 | |
| 2021-10-26 | O08.SI | SGD | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $0.1300 | 2,000 | |
| 2021-10-25 | O08.SI | SGD | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $0.1300 | 6,800 | |
| 2021-10-22 | O08.SI | SGD | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $0.1280 | 25,900 | |
| 2021-10-21 | O08.SI | SGD | $0.1210 | $0.0000 | $0.0000 | $0.1250 | $0.1320 | 0 | |
| 2021-10-20 | O08.SI | SGD | $0.1210 | $0.1200 | $0.1210 | $0.1210 | $0.1330 | 20,000 | |
| 2021-10-19 | O08.SI | SGD | $0.1200 | $0.1200 | $0.1220 | $0.1200 | $0.1340 | 75,000 | |
| 2021-10-18 | O08.SI | SGD | $0.1250 | $0.1210 | $0.1250 | $0.1250 | $0.1350 | 16,900 | |
| 2021-10-15 | O08.SI | SGD | $0.1220 | $0.1210 | $0.1220 | $0.1220 | $0.1350 | 46,900 | |
| 2021-10-14 | O08.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1230 | $0.1360 | 15,000 | |
| 2021-10-13 | O08.SI | SGD | $0.1240 | $0.1210 | $0.1240 | $0.1220 | $0.1360 | 45,300 | |
| 2021-10-12 | O08.SI | SGD | $0.1200 | $0.1200 | $0.1220 | $0.1220 | $0.1360 | 15,000 | |
| 2021-10-11 | O08.SI | SGD | $0.1220 | $0.0000 | $0.0000 | $0.1230 | $0.1360 | 0 | |
| 2021-10-08 | O08.SI | SGD | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $0.1360 | 25,700 | |
| 2021-10-07 | O08.SI | SGD | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $0.1360 | 10,300 | |
| 2021-10-06 | O08.SI | SGD | $0.1250 | $0.1200 | $0.1250 | $0.1210 | $0.1350 | 57,600 | |
| 2021-10-05 | O08.SI | SGD | $0.1210 | $0.1210 | $0.1290 | $0.1220 | $0.1280 | 48,700 | |
| 2021-10-04 | O08.SI | SGD | $0.1230 | $0.1230 | $0.1240 | $0.1230 | $0.1380 | 1,000 | |
| 2021-10-01 | O08.SI | SGD | $0.1230 | $0.0000 | $0.0000 | $0.1230 | $0.1380 | 0 | |
| 2021-09-30 | O08.SI | SGD | $0.1230 | $0.1230 | $0.1230 | $0.1230 | $0.1380 | 100 | |
| 2021-09-29 | O08.SI | SGD | $0.1270 | $0.0000 | $0.0000 | $0.1230 | $0.1380 | 0 | |
| 2021-09-28 | O08.SI | SGD | $0.1270 | $0.1260 | $0.1270 | $0.1230 | $0.1380 | 64,100 | |
| 2021-09-27 | O08.SI | SGD | $0.1240 | $0.1240 | $0.1260 | $0.1230 | $0.1260 | 6,800 | |
| 2021-09-24 | O08.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1250 | $0.1370 | 0 | |
| 2021-09-23 | O08.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1250 | $0.1370 | 0 | |
| 2021-09-22 | O08.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1250 | $0.1370 | 0 | |
| 2021-09-21 | O08.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1250 | $0.1370 | 0 | |
| 2021-09-20 | O08.SI | SGD | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $0.1370 | 4,000 |