Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-21 | O08.SI | SGD | CD | $0.1200 | $0.1150 | $0.1290 | $0.1110 | $0.1200 | 283,300 |
| 2020-09-18 | O08.SI | SGD | CD | $0.1230 | $0.1050 | $0.1230 | $0.1100 | $0.1240 | 122,900 |
| 2020-09-17 | O08.SI | SGD | CD | $0.1100 | $0.1100 | $0.1210 | $0.1100 | $0.1230 | 23,200 |
| 2020-09-16 | O08.SI | SGD | CD | $0.1150 | $0.1100 | $0.1300 | $0.1130 | $0.1210 | 185,300 |
| 2020-09-15 | O08.SI | SGD | CD | $0.1200 | $0.0000 | $0.0000 | $0.1200 | $0.1300 | 0 |
| 2020-09-14 | O08.SI | SGD | CD | $0.1200 | $0.1200 | $0.1250 | $0.1160 | $0.1200 | 33,400 |
| 2020-09-11 | O08.SI | SGD | CD | $0.1300 | $0.1150 | $0.1450 | $0.1250 | $0.1300 | 681,600 |
| 2020-09-10 | O08.SI | SGD | CD | $0.1770 | $0.0990 | $0.1770 | $0.1770 | $0.1480 | 604,600 |
| 2020-09-09 | O08.SI | SGD | $0.0990 | $0.0990 | $0.0990 | $0.0860 | $0.0990 | 1,100 | |
| 2020-09-08 | O08.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0900 | $0.0980 | 0 | |
| 2020-09-07 | O08.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $0.0990 | 101,000 | |
| 2020-09-04 | O08.SI | SGD | $0.0990 | $0.0000 | $0.0000 | $0.0810 | $0.0990 | 0 | |
| 2020-09-03 | O08.SI | SGD | $0.0990 | $0.0990 | $0.0990 | $0.0770 | $0.0980 | 1,500 | |
| 2020-09-02 | O08.SI | SGD | $0.0960 | $0.0960 | $0.0960 | $0.0880 | $0.0960 | 1,100 | |
| 2020-09-01 | O08.SI | SGD | $0.0960 | $0.0000 | $0.0000 | $0.0850 | $0.0960 | 0 | |
| 2020-08-31 | O08.SI | SGD | $0.0960 | $0.0000 | $0.0000 | $0.0800 | $0.0950 | 0 | |
| 2020-08-28 | O08.SI | SGD | $0.0960 | $0.0960 | $0.0960 | $0.0850 | $0.0920 | 2,500 | |
| 2020-08-27 | O08.SI | SGD | $0.0970 | $0.0000 | $0.0000 | $0.0850 | $0.0970 | 0 | |
| 2020-08-26 | O08.SI | SGD | $0.0970 | $0.0000 | $0.0000 | $0.0840 | $0.0970 | 0 | |
| 2020-08-25 | O08.SI | SGD | $0.0970 | $0.0970 | $0.0970 | $0.0840 | $0.0960 | 1,700 | |
| 2020-08-24 | O08.SI | SGD | $0.0970 | $0.0970 | $0.0970 | $0.0860 | $0.0970 | 100 | |
| 2020-08-21 | O08.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0870 | $0.1000 | 0 | |
| 2020-08-20 | O08.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0850 | $0.1000 | 0 | |
| 2020-08-19 | O08.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0850 | $0.1000 | 0 | |
| 2020-08-18 | O08.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0860 | $0.1000 | 0 | |
| 2020-08-17 | O08.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0880 | $0.1000 | 0 | |
| 2020-08-14 | O08.SI | SGD | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $0.1050 | 3,000 | |
| 2020-08-13 | O08.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0860 | $0.1050 | 0 | |
| 2020-08-12 | O08.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0860 | $0.1050 | 0 | |
| 2020-08-11 | O08.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0880 | $0.0990 | 0 | |
| 2020-08-07 | O08.SI | SGD | $0.0810 | $0.0810 | $0.0990 | $0.0880 | $0.0990 | 200 | |
| 2020-08-06 | O08.SI | SGD | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $0.1000 | 5,000 | |
| 2020-08-05 | O08.SI | SGD | $0.0880 | $0.0880 | $0.1090 | $0.0880 | $0.0970 | 9,300 | |
| 2020-08-04 | O08.SI | SGD | $0.0980 | $0.0980 | $0.0980 | $0.0820 | $0.0970 | 21,100 | |
| 2020-08-03 | O08.SI | SGD | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $0.0890 | 3,000 | |
| 2020-07-30 | O08.SI | SGD | $0.0780 | $0.0780 | $0.0950 | $0.0780 | $0.0810 | 20,400 | |
| 2020-07-29 | O08.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0950 | $0.0960 | 0 | |
| 2020-07-28 | O08.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0760 | $0.0980 | 0 | |
| 2020-07-27 | O08.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0760 | $0.1000 | 0 | |
| 2020-07-24 | O08.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0790 | $0.0880 | 0 | |
| 2020-07-23 | O08.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0790 | $0.0880 | 0 | |
| 2020-07-22 | O08.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0770 | $0.0890 | 0 | |
| 2020-07-21 | O08.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0760 | $0.0890 | 0 | |
| 2020-07-20 | O08.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0770 | $0.0890 | 0 | |
| 2020-07-17 | O08.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0730 | $0.0890 | 0 | |
| 2020-07-16 | O08.SI | SGD | $0.0750 | $0.0750 | $0.0760 | $0.0750 | $0.0940 | 2,000 | |
| 2020-07-15 | O08.SI | SGD | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $0.0820 | 10,000 | |
| 2020-07-14 | O08.SI | SGD | $0.0720 | $0.0000 | $0.0000 | $0.0740 | $0.0890 | 0 | |
| 2020-07-13 | O08.SI | SGD | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $0.0900 | 10,000 | |
| 2020-07-09 | O08.SI | SGD | $0.0850 | $0.0800 | $0.0850 | $0.0790 | $0.0850 | 7,400 |