Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-12 | O08.SI | SGD | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $0.1470 | 158,700 | |
| 2024-09-11 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1450 | $0.1470 | 0 | |
| 2024-09-10 | O08.SI | SGD | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $0.1470 | 4,000 | |
| 2024-09-09 | O08.SI | SGD | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $0.1470 | 7,500 | |
| 2024-09-06 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1450 | $0.1470 | 0 | |
| 2024-09-05 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1460 | $0.1470 | 0 | |
| 2024-09-04 | O08.SI | SGD | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $0.1470 | 103,200 | |
| 2024-09-03 | O08.SI | SGD | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $0.1470 | 20,000 | |
| 2024-09-02 | O08.SI | SGD | $0.1460 | $0.1460 | $0.1460 | $0.1460 | $0.1470 | 16,000 | |
| 2024-08-30 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1450 | $0.1460 | 0 | |
| 2024-08-29 | O08.SI | SGD | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $0.1460 | 97,300 | |
| 2024-08-28 | O08.SI | SGD | $0.1470 | $0.0000 | $0.0000 | $0.1450 | $0.1470 | 0 | |
| 2024-08-27 | O08.SI | SGD | $0.1470 | $0.1470 | $0.1470 | $0.1450 | $0.1470 | 99,300 | |
| 2024-08-26 | O08.SI | SGD | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $0.1470 | 3,000 | |
| 2024-08-23 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1450 | $0.1470 | 0 | |
| 2024-08-22 | O08.SI | SGD | $0.1450 | $0.1450 | $0.1460 | $0.1450 | $0.1470 | 58,500 | |
| 2024-08-21 | O08.SI | SGD | $0.1470 | $0.1440 | $0.1470 | $0.1450 | $0.1470 | 404,500 | |
| 2024-08-20 | O08.SI | SGD | $0.1450 | $0.1440 | $0.1460 | $0.1440 | $0.1450 | 27,500 | |
| 2024-08-19 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1440 | $0.1470 | 0 | |
| 2024-08-16 | O08.SI | SGD | $0.1450 | $0.1440 | $0.1460 | $0.1440 | $0.1450 | 22,100 | |
| 2024-08-15 | O08.SI | SGD | $0.1450 | $0.1450 | $0.1450 | $0.1440 | $0.1470 | 2,000 | |
| 2024-08-14 | O08.SI | SGD | $0.1460 | $0.1450 | $0.1470 | $0.1440 | $0.1460 | 497,300 | |
| 2024-08-13 | O08.SI | SGD | $0.1500 | $0.1470 | $0.1520 | $0.1480 | $0.1500 | 770,000 | |
| 2024-08-12 | O08.SI | SGD | $0.1470 | $0.1470 | $0.1470 | $0.1460 | $0.1470 | 16,200 | |
| 2024-08-08 | O08.SI | SGD | $0.1480 | $0.1450 | $0.1480 | $0.1470 | $0.1490 | 113,500 | |
| 2024-08-07 | O08.SI | SGD | $0.1440 | $0.1440 | $0.1440 | $0.1450 | $0.1480 | 6,000 | |
| 2024-08-06 | O08.SI | SGD | $0.1440 | $0.0000 | $0.0000 | $0.1440 | $0.1480 | 0 | |
| 2024-08-05 | O08.SI | SGD | $0.1440 | $0.1440 | $0.1460 | $0.1440 | $0.1500 | 739,400 | |
| 2024-08-02 | O08.SI | SGD | $0.1490 | $0.1490 | $0.1500 | $0.1460 | $0.1490 | 513,700 | |
| 2024-08-01 | O08.SI | SGD | $0.1500 | $0.1500 | $0.1510 | $0.1500 | $0.1520 | 694,300 | |
| 2024-07-31 | O08.SI | SGD | XD | $0.1510 | $0.1500 | $0.1520 | $0.1500 | $0.1510 | 266,300 |
| 2024-07-30 | O08.SI | SGD | XD | $0.1520 | $0.1480 | $0.1520 | $0.1510 | $0.1530 | 154,700 |
| 2024-07-29 | O08.SI | SGD | CD | $0.1560 | $0.1560 | $0.1580 | $0.1560 | $0.1570 | 593,500 |
| 2024-07-26 | O08.SI | SGD | CD | $0.1570 | $0.1540 | $0.1590 | $0.1560 | $0.1590 | 387,500 |
| 2024-07-25 | O08.SI | SGD | CD | $0.1550 | $0.1530 | $0.1550 | $0.1530 | $0.1550 | 124,800 |
| 2024-07-24 | O08.SI | SGD | CD | $0.1520 | $0.1520 | $0.1530 | $0.1520 | $0.1530 | 156,400 |
| 2024-07-23 | O08.SI | SGD | CD | $0.1530 | $0.1520 | $0.1530 | $0.1520 | $0.1530 | 133,100 |
| 2024-07-22 | O08.SI | SGD | CD | $0.1530 | $0.1520 | $0.1540 | $0.1520 | $0.1540 | 384,800 |
| 2024-07-19 | O08.SI | SGD | CD | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $0.1540 | 280,000 |
| 2024-07-18 | O08.SI | SGD | CD | $0.1520 | $0.1510 | $0.1540 | $0.1520 | $0.1530 | 342,700 |
| 2024-07-17 | O08.SI | SGD | CD | $0.1530 | $0.1530 | $0.1530 | $0.1520 | $0.1540 | 100,000 |
| 2024-07-16 | O08.SI | SGD | CD | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $0.1560 | 118,800 |
| 2024-07-15 | O08.SI | SGD | CD | $0.1550 | $0.1520 | $0.1550 | $0.1520 | $0.1550 | 66,000 |
| 2024-07-12 | O08.SI | SGD | CD | $0.1530 | $0.1520 | $0.1530 | $0.1530 | $0.1540 | 83,800 |
| 2024-07-11 | O08.SI | SGD | CD | $0.1520 | $0.1510 | $0.1530 | $0.1520 | $0.1530 | 447,200 |
| 2024-07-10 | O08.SI | SGD | CD | $0.1520 | $0.1510 | $0.1520 | $0.1510 | $0.1520 | 439,200 |
| 2024-07-09 | O08.SI | SGD | CD | $0.1520 | $0.1510 | $0.1520 | $0.1510 | $0.1520 | 212,800 |
| 2024-07-08 | O08.SI | SGD | $0.1500 | $0.1500 | $0.1510 | $0.1500 | $0.1510 | 948,700 | |
| 2024-07-05 | O08.SI | SGD | $0.1520 | $0.1500 | $0.1520 | $0.1500 | $0.1520 | 603,100 | |
| 2024-07-04 | O08.SI | SGD | $0.1500 | $0.1500 | $0.1510 | $0.1500 | $0.1510 | 334,300 |