Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-15 | O08.SI | SGD | $0.1310 | $0.0000 | $0.0000 | $0.1280 | $0.1370 | 0 | |
| 2021-09-14 | O08.SI | SGD | $0.1310 | $0.1310 | $0.1310 | $0.1280 | $0.1360 | 100 | |
| 2021-09-13 | O08.SI | SGD | $0.1270 | $0.1270 | $0.1270 | $0.1280 | $0.1370 | 1,300 | |
| 2021-09-10 | O08.SI | SGD | $0.1300 | $0.1250 | $0.1300 | $0.1300 | $0.1350 | 2,200 | |
| 2021-09-09 | O08.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1240 | $0.1380 | 4,200 | |
| 2021-09-08 | O08.SI | SGD | $0.1360 | $0.0000 | $0.0000 | $0.1220 | $0.1360 | 0 | |
| 2021-09-07 | O08.SI | SGD | $0.1360 | $0.1360 | $0.1400 | $0.1200 | $0.1380 | 1,900 | |
| 2021-09-06 | O08.SI | SGD | $0.1360 | $0.1350 | $0.1360 | $0.1360 | $0.1430 | 227,800 | |
| 2021-09-03 | O08.SI | SGD | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $0.1370 | 10,000 | |
| 2021-09-02 | O08.SI | SGD | $0.1300 | $0.0000 | $0.0000 | $0.1300 | $0.1370 | 0 | |
| 2021-09-01 | O08.SI | SGD | $0.1300 | $0.0000 | $0.0000 | $0.1220 | $0.1430 | 0 | |
| 2021-08-31 | O08.SI | SGD | $0.1300 | $0.0000 | $0.0000 | $0.1210 | $0.1360 | 0 | |
| 2021-08-30 | O08.SI | SGD | $0.1300 | $0.0000 | $0.0000 | $0.1280 | $0.1360 | 0 | |
| 2021-08-27 | O08.SI | SGD | $0.1300 | $0.1300 | $0.1360 | $0.1200 | $0.1350 | 21,100 | |
| 2021-08-26 | O08.SI | SGD | $0.1360 | $0.0000 | $0.0000 | $0.1310 | $0.1440 | 0 | |
| 2021-08-25 | O08.SI | SGD | $0.1360 | $0.1360 | $0.1360 | $0.1310 | $0.1360 | 200 | |
| 2021-08-24 | O08.SI | SGD | $0.1360 | $0.0000 | $0.0000 | $0.1310 | $0.1360 | 0 | |
| 2021-08-23 | O08.SI | SGD | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $0.1570 | 20,100 | |
| 2021-08-20 | O08.SI | SGD | $0.1380 | $0.0000 | $0.0000 | $0.1310 | $0.1360 | 0 | |
| 2021-08-19 | O08.SI | SGD | $0.1380 | $0.1380 | $0.1380 | $0.1310 | $0.1400 | 25,000 | |
| 2021-08-18 | O08.SI | SGD | $0.1400 | $0.0000 | $0.0000 | $0.1300 | $0.1380 | 0 | |
| 2021-08-17 | O08.SI | SGD | $0.1400 | $0.0000 | $0.0000 | $0.1320 | $0.1400 | 0 | |
| 2021-08-16 | O08.SI | SGD | $0.1400 | $0.0000 | $0.0000 | $0.1300 | $0.1400 | 0 | |
| 2021-08-13 | O08.SI | SGD | XD | $0.1400 | $0.0000 | $0.0000 | $0.1320 | $0.1400 | 0 |
| 2021-08-12 | O08.SI | SGD | XD | $0.1400 | $0.1400 | $0.1440 | $0.1300 | $0.1400 | 219,300 |
| 2021-08-11 | O08.SI | SGD | CD | $0.1440 | $0.1440 | $0.1470 | $0.1410 | $0.1470 | 211,700 |
| 2021-08-10 | O08.SI | SGD | CD | $0.1440 | $0.1440 | $0.1440 | $0.1420 | $0.1440 | 200,000 |
| 2021-08-06 | O08.SI | SGD | CD | $0.1400 | $0.1350 | $0.1440 | $0.1390 | $0.1430 | 69,800 |
| 2021-08-05 | O08.SI | SGD | CD | $0.1340 | $0.1340 | $0.1380 | $0.1340 | $0.1440 | 49,900 |
| 2021-08-04 | O08.SI | SGD | CD | $0.1380 | $0.0000 | $0.0000 | $0.1380 | $0.1430 | 0 |
| 2021-08-03 | O08.SI | SGD | CD | $0.1380 | $0.0000 | $0.0000 | $0.1380 | $0.1440 | 0 |
| 2021-08-02 | O08.SI | SGD | CD | $0.1380 | $0.1350 | $0.1380 | $0.1380 | $0.1440 | 3,000 |
| 2021-07-30 | O08.SI | SGD | CD | $0.1460 | $0.0000 | $0.0000 | $0.1380 | $0.1440 | 0 |
| 2021-07-29 | O08.SI | SGD | CD | $0.1460 | $0.1450 | $0.1470 | $0.1380 | $0.1440 | 10,300 |
| 2021-07-28 | O08.SI | SGD | CD | $0.1400 | $0.1400 | $0.1430 | $0.1380 | $0.1430 | 224,900 |
| 2021-07-27 | O08.SI | SGD | CD | $0.1400 | $0.0000 | $0.0000 | $0.1400 | $0.1430 | 0 |
| 2021-07-26 | O08.SI | SGD | CD | $0.1400 | $0.1400 | $0.1430 | $0.1400 | $0.1450 | 3,000 |
| 2021-07-23 | O08.SI | SGD | CD | $0.1430 | $0.0000 | $0.0000 | $0.1430 | $0.1450 | 0 |
| 2021-07-22 | O08.SI | SGD | CD | $0.1430 | $0.1430 | $0.1430 | $0.1380 | $0.1460 | 130,900 |
| 2021-07-21 | O08.SI | SGD | CD | $0.1430 | $0.1430 | $0.1460 | $0.1420 | $0.1430 | 232,200 |
| 2021-07-19 | O08.SI | SGD | CD | $0.1470 | $0.1450 | $0.1470 | $0.1440 | $0.1470 | 71,100 |
| 2021-07-16 | O08.SI | SGD | CD | $0.1410 | $0.0000 | $0.0000 | $0.1350 | $0.1440 | 0 |
| 2021-07-15 | O08.SI | SGD | $0.1410 | $0.0000 | $0.0000 | $0.1350 | $0.1430 | 0 | |
| 2021-07-14 | O08.SI | SGD | $0.1410 | $0.0000 | $0.0000 | $0.1350 | $0.1430 | 0 | |
| 2021-07-13 | O08.SI | SGD | $0.1410 | $0.0000 | $0.0000 | $0.1350 | $0.1440 | 0 | |
| 2021-07-12 | O08.SI | SGD | $0.1410 | $0.1320 | $0.1410 | $0.1350 | $0.1430 | 98,100 | |
| 2021-07-09 | O08.SI | SGD | $0.1360 | $0.0000 | $0.0000 | $0.1350 | $0.1390 | 0 | |
| 2021-07-08 | O08.SI | SGD | $0.1360 | $0.1360 | $0.1360 | $0.1350 | $0.1460 | 24,800 | |
| 2021-07-07 | O08.SI | SGD | $0.1370 | $0.1360 | $0.1430 | $0.1360 | $0.1440 | 21,700 | |
| 2021-07-06 | O08.SI | SGD | $0.1380 | $0.0000 | $0.0000 | $0.1370 | $0.1400 | 0 |