Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-18 | O08.SI | SGD | $0.0620 | $0.0620 | $0.0620 | $0.0600 | $0.1090 | 5,000 | |
| 2020-03-17 | O08.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0660 | $0.1010 | 0 | |
| 2020-03-16 | O08.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0710 | $0.1000 | 0 | |
| 2020-03-13 | O08.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0660 | $0.1080 | 0 | |
| 2020-03-12 | O08.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.1070 | 0 | |
| 2020-03-11 | O08.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.1070 | 0 | |
| 2020-03-10 | O08.SI | SGD | $0.0820 | $0.0810 | $0.0860 | $0.0820 | $0.1010 | 25,100 | |
| 2020-03-09 | O08.SI | SGD | $0.1100 | $0.0000 | $0.0000 | $0.0870 | $0.1050 | 0 | |
| 2020-03-06 | O08.SI | SGD | $0.1100 | $0.0000 | $0.0000 | $0.0910 | $0.1100 | 0 | |
| 2020-03-05 | O08.SI | SGD | $0.1100 | $0.0000 | $0.0000 | $0.1010 | $0.1200 | 0 | |
| 2020-03-04 | O08.SI | SGD | $0.1100 | $0.0000 | $0.0000 | $0.0950 | $0.1200 | 0 | |
| 2020-03-03 | O08.SI | SGD | $0.1100 | $0.1000 | $0.1100 | $0.1020 | $0.1100 | 10,000 | |
| 2020-03-02 | O08.SI | SGD | $0.1010 | $0.1010 | $0.1020 | $0.1000 | $0.1200 | 10,400 | |
| 2020-02-28 | O08.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1020 | $0.1350 | 0 | |
| 2020-02-27 | O08.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1030 | $0.1340 | 0 | |
| 2020-02-26 | O08.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1110 | $0.1340 | 0 | |
| 2020-02-25 | O08.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1110 | $0.1350 | 0 | |
| 2020-02-24 | O08.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1110 | $0.1350 | 0 | |
| 2020-02-21 | O08.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1110 | $0.1350 | 0 | |
| 2020-02-20 | O08.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1110 | $0.1350 | 0 | |
| 2020-02-19 | O08.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1110 | $0.1350 | 0 | |
| 2020-02-18 | O08.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1110 | $0.1350 | 0 | |
| 2020-02-17 | O08.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1130 | $0.1350 | 0 | |
| 2020-02-14 | O08.SI | SGD | $0.1350 | $0.1010 | $0.1400 | $0.1100 | $0.1350 | 3,800 | |
| 2020-02-13 | O08.SI | SGD | $0.1500 | $0.1480 | $0.1500 | $0.1030 | $0.1500 | 300 | |
| 2020-02-12 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1030 | $0.1480 | 0 | |
| 2020-02-11 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1010 | $0.1480 | 0 | |
| 2020-02-10 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1010 | $0.1480 | 0 | |
| 2020-02-07 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1040 | $0.1470 | 0 | |
| 2020-02-06 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1030 | $0.1470 | 0 | |
| 2020-02-05 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1020 | $0.1450 | 0 | |
| 2020-02-04 | O08.SI | SGD | $0.1450 | $0.0000 | $0.0000 | $0.1000 | $0.1460 | 0 | |
| 2020-02-03 | O08.SI | SGD | $0.1450 | $0.1100 | $0.1450 | $0.0970 | $0.1460 | 8,000 | |
| 2020-01-31 | O08.SI | SGD | $0.1440 | $0.0000 | $0.0000 | $0.1110 | $0.1280 | 0 | |
| 2020-01-30 | O08.SI | SGD | $0.1440 | $0.0000 | $0.0000 | $0.1170 | $0.1390 | 0 | |
| 2020-01-29 | O08.SI | SGD | $0.1440 | $0.1100 | $0.1440 | $0.1120 | $0.1390 | 26,400 | |
| 2020-01-28 | O08.SI | SGD | $0.1390 | $0.1290 | $0.1390 | $0.1050 | $0.1390 | 600 | |
| 2020-01-24 | O08.SI | SGD | $0.1240 | $0.1240 | $0.1240 | $0.1300 | $0.1500 | 700 | |
| 2020-01-23 | O08.SI | SGD | $0.1240 | $0.1100 | $0.1240 | $0.1100 | $0.1240 | 11,800 | |
| 2020-01-22 | O08.SI | SGD | $0.1170 | $0.1100 | $0.1210 | $0.1100 | $0.1180 | 45,100 | |
| 2020-01-21 | O08.SI | SGD | $0.1210 | $0.0000 | $0.0000 | $0.1040 | $0.1200 | 0 | |
| 2020-01-20 | O08.SI | SGD | $0.1210 | $0.0000 | $0.0000 | $0.1110 | $0.1210 | 0 | |
| 2020-01-17 | O08.SI | SGD | $0.1210 | $0.0000 | $0.0000 | $0.1080 | $0.1200 | 2,382,900 | |
| 2020-01-16 | O08.SI | SGD | $0.1210 | $0.1020 | $0.1210 | $0.1040 | $0.1220 | 1,100 | |
| 2020-01-15 | O08.SI | SGD | $0.1150 | $0.0000 | $0.0000 | $0.1060 | $0.1150 | 0 | |
| 2020-01-14 | O08.SI | SGD | $0.1150 | $0.0000 | $0.0000 | $0.1050 | $0.1150 | 0 | |
| 2020-01-13 | O08.SI | SGD | $0.1150 | $0.0000 | $0.0000 | $0.1060 | $0.1190 | 0 | |
| 2020-01-10 | O08.SI | SGD | $0.1150 | $0.1010 | $0.1150 | $0.1140 | $0.1150 | 55,900 | |
| 2020-01-09 | O08.SI | SGD | $0.1190 | $0.0000 | $0.0000 | $0.1040 | $0.1150 | 0 | |
| 2020-01-08 | O08.SI | SGD | $0.1190 | $0.0000 | $0.0000 | $0.1030 | $0.1150 | 0 |