Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-27 | O08.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0910 | $0.0950 | 0 | |
| 2020-11-26 | O08.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0910 | $0.0950 | 0 | |
| 2020-11-25 | O08.SI | SGD | $0.0950 | $0.0950 | $0.0950 | $0.0900 | $0.0950 | 20,000 | |
| 2020-11-24 | O08.SI | SGD | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $0.1180 | 1,500 | |
| 2020-11-23 | O08.SI | SGD | $0.1000 | $0.1000 | $0.1000 | $0.0900 | $0.1000 | 1,000 | |
| 2020-11-20 | O08.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0910 | $0.1000 | 0 | |
| 2020-11-19 | O08.SI | SGD | $0.0950 | $0.0950 | $0.0950 | $0.0900 | $0.1000 | 9,000 | |
| 2020-11-18 | O08.SI | SGD | $0.1000 | $0.0900 | $0.1000 | $0.0910 | $0.0950 | 150,800 | |
| 2020-11-17 | O08.SI | SGD | $0.0950 | $0.0900 | $0.0960 | $0.0950 | $0.1000 | 47,600 | |
| 2020-11-16 | O08.SI | SGD | $0.0850 | $0.0740 | $0.0850 | $0.0870 | $0.1000 | 7,000 | |
| 2020-11-13 | O08.SI | SGD | $0.1000 | $0.1000 | $0.1000 | $0.0840 | $0.1000 | 1,000 | |
| 2020-11-12 | O08.SI | SGD | $0.1090 | $0.1090 | $0.1090 | $0.0950 | $0.1090 | 200 | |
| 2020-11-11 | O08.SI | SGD | $0.1090 | $0.0000 | $0.0000 | $0.0900 | $0.1090 | 0 | |
| 2020-11-10 | O08.SI | SGD | $0.1090 | $0.0000 | $0.0000 | $0.0880 | $0.1090 | 0 | |
| 2020-11-09 | O08.SI | SGD | $0.1090 | $0.0000 | $0.0000 | $0.0870 | $0.1090 | 0 | |
| 2020-11-06 | O08.SI | SGD | $0.1090 | $0.1090 | $0.1090 | $0.0920 | $0.1090 | 500 | |
| 2020-11-05 | O08.SI | SGD | $0.1100 | $0.0000 | $0.0000 | $0.0920 | $0.1100 | 0 | |
| 2020-11-04 | O08.SI | SGD | $0.1100 | $0.0000 | $0.0000 | $0.0880 | $0.1100 | 0 | |
| 2020-11-03 | O08.SI | SGD | $0.1100 | $0.0000 | $0.0000 | $0.0900 | $0.1100 | 0 | |
| 2020-11-02 | O08.SI | SGD | $0.1100 | $0.1100 | $0.1100 | $0.1000 | $0.1100 | 50,000 | |
| 2020-10-30 | O08.SI | SGD | $0.1080 | $0.1070 | $0.1080 | $0.1080 | $0.1120 | 40,000 | |
| 2020-10-29 | O08.SI | SGD | $0.1070 | $0.0000 | $0.0000 | $0.1070 | $0.1110 | 0 | |
| 2020-10-28 | O08.SI | SGD | $0.1070 | $0.1060 | $0.1070 | $0.1060 | $0.1110 | 30,000 | |
| 2020-10-27 | O08.SI | SGD | $0.1070 | $0.1070 | $0.1070 | $0.1080 | $0.1120 | 10,000 | |
| 2020-10-26 | O08.SI | SGD | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $0.1080 | 20,000 | |
| 2020-10-23 | O08.SI | SGD | $0.1080 | $0.0000 | $0.0000 | $0.1080 | $0.1120 | 0 | |
| 2020-10-22 | O08.SI | SGD | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $0.1120 | 1,600 | |
| 2020-10-21 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1070 | $0.1120 | 0 | |
| 2020-10-20 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1060 | $0.1120 | 0 | |
| 2020-10-19 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1060 | $0.1200 | 0 | |
| 2020-10-16 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1060 | $0.1250 | 0 | |
| 2020-10-15 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1060 | $0.1120 | 0 | |
| 2020-10-14 | O08.SI | SGD | $0.1120 | $0.1060 | $0.1120 | $0.1060 | $0.1120 | 26,000 | |
| 2020-10-13 | O08.SI | SGD | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $0.1150 | 8,800 | |
| 2020-10-12 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.0900 | $0.1110 | 0 | |
| 2020-10-09 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1080 | $0.1200 | 0 | |
| 2020-10-08 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.0930 | $0.1120 | 0 | |
| 2020-10-07 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.0930 | $0.1120 | 200,000 | |
| 2020-10-06 | O08.SI | SGD | $0.1120 | $0.1120 | $0.1120 | $0.1010 | $0.1120 | 65,000 | |
| 2020-10-05 | O08.SI | SGD | XD | $0.1240 | $0.0000 | $0.0000 | $0.0940 | $0.1200 | 0 |
| 2020-10-02 | O08.SI | SGD | XD | $0.1240 | $0.0000 | $0.0000 | $0.1030 | $0.1200 | 0 |
| 2020-10-01 | O08.SI | SGD | CD | $0.1240 | $0.1180 | $0.1240 | $0.1180 | $0.1240 | 63,000 |
| 2020-09-30 | O08.SI | SGD | CD | $0.1160 | $0.1160 | $0.1180 | $0.1160 | $0.1180 | 109,000 |
| 2020-09-29 | O08.SI | SGD | CD | $0.1150 | $0.1150 | $0.1150 | $0.1130 | $0.1200 | 100,000 |
| 2020-09-28 | O08.SI | SGD | CD | $0.1140 | $0.1130 | $0.1150 | $0.1140 | $0.1300 | 200,000 |
| 2020-09-25 | O08.SI | SGD | CD | $0.1140 | $0.1140 | $0.1200 | $0.1150 | $0.1250 | 200,000 |
| 2020-09-24 | O08.SI | SGD | CD | $0.1200 | $0.0000 | $0.0000 | $0.1140 | $0.1280 | 0 |
| 2020-09-23 | O08.SI | SGD | CD | $0.1200 | $0.0000 | $0.0000 | $0.1150 | $0.1200 | 0 |
| 2020-09-22 | O08.SI | SGD | CD | $0.1200 | $0.0000 | $0.0000 | $0.1150 | $0.1250 | 0 |
| 2020-09-21 | O08.SI | SGD | CD | $0.1200 | $0.1150 | $0.1290 | $0.1110 | $0.1200 | 283,300 |