Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-05 | O08.SI | SGD | $0.1380 | $0.1380 | $0.1430 | $0.1380 | $0.1420 | 152,500 | |
| 2021-07-02 | O08.SI | SGD | $0.1350 | $0.1350 | $0.1350 | $0.1340 | $0.1410 | 60,100 | |
| 2021-07-01 | O08.SI | SGD | $0.1400 | $0.1320 | $0.1400 | $0.1360 | $0.1400 | 93,000 | |
| 2021-06-30 | O08.SI | SGD | $0.1320 | $0.1320 | $0.1400 | $0.1320 | $0.1400 | 149,900 | |
| 2021-06-29 | O08.SI | SGD | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $0.1400 | 28,000 | |
| 2021-06-28 | O08.SI | SGD | $0.1410 | $0.1300 | $0.1410 | $0.1350 | $0.1410 | 162,100 | |
| 2021-06-25 | O08.SI | SGD | $0.1350 | $0.1350 | $0.1400 | $0.1350 | $0.1470 | 464,500 | |
| 2021-06-24 | O08.SI | SGD | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $0.1360 | 98,000 | |
| 2021-06-23 | O08.SI | SGD | $0.1340 | $0.1340 | $0.1340 | $0.1280 | $0.1350 | 143,000 | |
| 2021-06-22 | O08.SI | SGD | $0.1330 | $0.1330 | $0.1340 | $0.1290 | $0.1330 | 170,200 | |
| 2021-06-21 | O08.SI | SGD | $0.1330 | $0.1330 | $0.1330 | $0.1260 | $0.1330 | 10,000 | |
| 2021-06-18 | O08.SI | SGD | $0.1320 | $0.0000 | $0.0000 | $0.1270 | $0.1330 | 0 | |
| 2021-06-17 | O08.SI | SGD | $0.1320 | $0.0000 | $0.0000 | $0.1270 | $0.1320 | 0 | |
| 2021-06-16 | O08.SI | SGD | $0.1320 | $0.0000 | $0.0000 | $0.1270 | $0.1330 | 0 | |
| 2021-06-15 | O08.SI | SGD | $0.1320 | $0.1260 | $0.1320 | $0.1310 | $0.1320 | 573,700 | |
| 2021-06-14 | O08.SI | SGD | $0.1270 | $0.0000 | $0.0000 | $0.1260 | $0.1300 | 0 | |
| 2021-06-11 | O08.SI | SGD | $0.1270 | $0.1250 | $0.1300 | $0.1260 | $0.1300 | 383,100 | |
| 2021-06-10 | O08.SI | SGD | $0.1260 | $0.1260 | $0.1260 | $0.1230 | $0.1300 | 3,000 | |
| 2021-06-09 | O08.SI | SGD | $0.1290 | $0.0000 | $0.0000 | $0.1240 | $0.1300 | 0 | |
| 2021-06-08 | O08.SI | SGD | $0.1290 | $0.1290 | $0.1290 | $0.1250 | $0.1300 | 100,000 | |
| 2021-06-07 | O08.SI | SGD | $0.1230 | $0.1200 | $0.1300 | $0.1240 | $0.1310 | 151,100 | |
| 2021-06-04 | O08.SI | SGD | $0.1310 | $0.1160 | $0.1310 | $0.1260 | $0.1310 | 39,300 | |
| 2021-06-03 | O08.SI | SGD | $0.1300 | $0.0000 | $0.0000 | $0.1250 | $0.1320 | 0 | |
| 2021-06-02 | O08.SI | SGD | $0.1300 | $0.0000 | $0.0000 | $0.1220 | $0.1310 | 0 | |
| 2021-06-01 | O08.SI | SGD | $0.1300 | $0.1210 | $0.1360 | $0.1290 | $0.1330 | 721,900 | |
| 2021-05-31 | O08.SI | SGD | $0.1210 | $0.1110 | $0.1280 | $0.1220 | $0.1260 | 1,358,500 | |
| 2021-05-28 | O08.SI | SGD | $0.1090 | $0.0000 | $0.0000 | $0.1010 | $0.1140 | 0 | |
| 2021-05-27 | O08.SI | SGD | $0.1090 | $0.1090 | $0.1090 | $0.1020 | $0.1120 | 8,000 | |
| 2021-05-25 | O08.SI | SGD | $0.1050 | $0.1050 | $0.1100 | $0.1050 | $0.1110 | 84,100 | |
| 2021-05-24 | O08.SI | SGD | $0.1010 | $0.0000 | $0.0000 | $0.1010 | $0.1140 | 0 | |
| 2021-05-21 | O08.SI | SGD | $0.1010 | $0.0000 | $0.0000 | $0.0980 | $0.1140 | 0 | |
| 2021-05-20 | O08.SI | SGD | $0.1010 | $0.0000 | $0.0000 | $0.1020 | $0.1100 | 0 | |
| 2021-05-19 | O08.SI | SGD | $0.1010 | $0.1010 | $0.1040 | $0.1020 | $0.1100 | 936,000 | |
| 2021-05-18 | O08.SI | SGD | $0.1030 | $0.1030 | $0.1030 | $0.0980 | $0.1140 | 150,000 | |
| 2021-05-17 | O08.SI | SGD | $0.1010 | $0.1010 | $0.1150 | $0.1010 | $0.1140 | 144,300 | |
| 2021-05-14 | O08.SI | SGD | $0.1130 | $0.1050 | $0.1130 | $0.1030 | $0.1130 | 156,600 | |
| 2021-05-12 | O08.SI | SGD | $0.1150 | $0.0000 | $0.0000 | $0.1080 | $0.1150 | 0 | |
| 2021-05-11 | O08.SI | SGD | $0.1150 | $0.1050 | $0.1150 | $0.1050 | $0.1150 | 10,000 | |
| 2021-05-10 | O08.SI | SGD | $0.1150 | $0.1050 | $0.1150 | $0.1050 | $0.1150 | 5,800 | |
| 2021-05-07 | O08.SI | SGD | $0.1110 | $0.0000 | $0.0000 | $0.1050 | $0.1220 | 0 | |
| 2021-05-06 | O08.SI | SGD | $0.1110 | $0.0000 | $0.0000 | $0.1110 | $0.1200 | 0 | |
| 2021-05-05 | O08.SI | SGD | $0.1110 | $0.0000 | $0.0000 | $0.1110 | $0.1220 | 0 | |
| 2021-05-04 | O08.SI | SGD | $0.1110 | $0.0000 | $0.0000 | $0.1070 | $0.1210 | 0 | |
| 2021-05-03 | O08.SI | SGD | $0.1110 | $0.1110 | $0.1160 | $0.1110 | $0.1200 | 35,000 | |
| 2021-04-30 | O08.SI | SGD | $0.1220 | $0.1100 | $0.1220 | $0.1100 | $0.1220 | 9,600 | |
| 2021-04-29 | O08.SI | SGD | $0.1150 | $0.0000 | $0.0000 | $0.1060 | $0.1150 | 0 | |
| 2021-04-28 | O08.SI | SGD | $0.1150 | $0.0000 | $0.0000 | $0.1150 | $0.1200 | 0 | |
| 2021-04-27 | O08.SI | SGD | $0.1150 | $0.0000 | $0.0000 | $0.1060 | $0.1150 | 0 | |
| 2021-04-26 | O08.SI | SGD | $0.1150 | $0.0000 | $0.0000 | $0.1100 | $0.1150 | 0 | |
| 2021-04-23 | O08.SI | SGD | $0.1150 | $0.0000 | $0.0000 | $0.1060 | $0.1210 | 0 |