Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |