Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-23 | O08.SI | SGD | $0.1320 | $0.1310 | $0.1320 | $0.1310 | $0.1320 | 8,200 | |
| 2023-11-22 | O08.SI | SGD | $0.1330 | $0.1330 | $0.1330 | $0.1320 | $0.1330 | 45,100 | |
| 2023-11-21 | O08.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1330 | $0.1350 | 0 | |
| 2023-11-20 | O08.SI | SGD | $0.1350 | $0.1350 | $0.1350 | $0.1330 | $0.1350 | 3,500 | |
| 2023-11-17 | O08.SI | SGD | $0.1320 | $0.1320 | $0.1350 | $0.1330 | $0.1350 | 100,300 | |
| 2023-11-16 | O08.SI | SGD | $0.1370 | $0.1370 | $0.1410 | $0.1350 | $0.1420 | 110,100 | |
| 2023-11-15 | O08.SI | SGD | $0.1420 | $0.1420 | $0.1460 | $0.1410 | $0.1440 | 474,000 | |
| 2023-11-14 | O08.SI | SGD | $0.1460 | $0.1460 | $0.1460 | $0.1460 | $0.1540 | 300 | |
| 2023-11-10 | O08.SI | SGD | $0.1450 | $0.1450 | $0.1460 | $0.1460 | $0.1540 | 2,000 | |
| 2023-11-09 | O08.SI | SGD | $0.1520 | $0.0000 | $0.0000 | $0.1460 | $0.1540 | 0 | |
| 2023-11-08 | O08.SI | SGD | $0.1520 | $0.0000 | $0.0000 | $0.1480 | $0.1530 | 0 | |
| 2023-11-07 | O08.SI | SGD | $0.1520 | $0.0000 | $0.0000 | $0.1490 | $0.1540 | 0 | |
| 2023-11-06 | O08.SI | SGD | $0.1520 | $0.1490 | $0.1520 | $0.1490 | $0.1540 | 31,100 | |
| 2023-11-03 | O08.SI | SGD | $0.1490 | $0.1490 | $0.1490 | $0.1430 | $0.1490 | 10,000 | |
| 2023-11-02 | O08.SI | SGD | $0.1490 | $0.0000 | $0.0000 | $0.1430 | $0.1480 | 0 | |
| 2023-11-01 | O08.SI | SGD | $0.1490 | $0.1490 | $0.1500 | $0.1430 | $0.1490 | 18,000 | |
| 2023-10-31 | O08.SI | SGD | $0.1500 | $0.1400 | $0.1520 | $0.1410 | $0.1520 | 13,100 | |
| 2023-10-30 | O08.SI | SGD | $0.1530 | $0.0000 | $0.0000 | $0.1390 | $0.1500 | 0 | |
| 2023-10-27 | O08.SI | SGD | $0.1530 | $0.1400 | $0.1530 | $0.1430 | $0.1520 | 16,000 | |
| 2023-10-26 | O08.SI | SGD | $0.1530 | $0.1440 | $0.1530 | $0.1430 | $0.1520 | 100,100 | |
| 2023-10-25 | O08.SI | SGD | $0.1430 | $0.0000 | $0.0000 | $0.1440 | $0.1550 | 0 | |
| 2023-10-24 | O08.SI | SGD | $0.1430 | $0.0000 | $0.0000 | $0.1440 | $0.1550 | 0 | |
| 2023-10-23 | O08.SI | SGD | $0.1430 | $0.1400 | $0.1500 | $0.1430 | $0.1550 | 31,000 | |
| 2023-10-20 | O08.SI | SGD | $0.1510 | $0.1510 | $0.1580 | $0.1510 | $0.1580 | 81,200 | |
| 2023-10-19 | O08.SI | SGD | $0.1590 | $0.1590 | $0.1590 | $0.1580 | $0.1620 | 78,500 | |
| 2023-10-18 | O08.SI | SGD | $0.1590 | $0.0000 | $0.0000 | $0.1600 | $0.1650 | 0 | |
| 2023-10-17 | O08.SI | SGD | $0.1590 | $0.1590 | $0.1590 | $0.1590 | $0.1650 | 1,500 | |
| 2023-10-16 | O08.SI | SGD | $0.1590 | $0.0000 | $0.0000 | $0.1590 | $0.1600 | 0 | |
| 2023-10-13 | O08.SI | SGD | $0.1590 | $0.1580 | $0.1590 | $0.1590 | $0.1680 | 86,100 | |
| 2023-10-12 | O08.SI | SGD | $0.1590 | $0.1590 | $0.1590 | $0.1580 | $0.1630 | 20,000 | |
| 2023-10-11 | O08.SI | SGD | $0.1630 | $0.1630 | $0.1630 | $0.1580 | $0.1630 | 5,000 | |
| 2023-10-10 | O08.SI | SGD | $0.1630 | $0.0000 | $0.0000 | $0.1580 | $0.1630 | 0 | |
| 2023-10-09 | O08.SI | SGD | $0.1630 | $0.1630 | $0.1640 | $0.1630 | $0.1680 | 10,000 | |
| 2023-10-06 | O08.SI | SGD | $0.1630 | $0.0000 | $0.0000 | $0.1630 | $0.1680 | 0 | |
| 2023-10-05 | O08.SI | SGD | $0.1630 | $0.0000 | $0.0000 | $0.1630 | $0.1680 | 0 | |
| 2023-10-04 | O08.SI | SGD | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $0.1680 | 54,000 | |
| 2023-10-03 | O08.SI | SGD | $0.1630 | $0.1630 | $0.1630 | $0.1640 | $0.1650 | 4,000 | |
| 2023-10-02 | O08.SI | SGD | $0.1630 | $0.0000 | $0.0000 | $0.1630 | $0.1680 | 0 | |
| 2023-09-29 | O08.SI | SGD | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $0.1680 | 1,000 | |
| 2023-09-28 | O08.SI | SGD | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $0.1660 | 3,000 | |
| 2023-09-27 | O08.SI | SGD | $0.1660 | $0.0000 | $0.0000 | $0.1600 | $0.1680 | 0 | |
| 2023-09-26 | O08.SI | SGD | $0.1660 | $0.0000 | $0.0000 | $0.1580 | $0.1680 | 0 | |
| 2023-09-25 | O08.SI | SGD | $0.1660 | $0.1660 | $0.1660 | $0.1650 | $0.1660 | 141,600 | |
| 2023-09-22 | O08.SI | SGD | $0.1660 | $0.1660 | $0.1660 | $0.1660 | $0.1680 | 28,400 | |
| 2023-09-21 | O08.SI | SGD | $0.1660 | $0.0000 | $0.0000 | $0.1660 | $0.1680 | 0 | |
| 2023-09-20 | O08.SI | SGD | $0.1660 | $0.1660 | $0.1660 | $0.1580 | $0.1680 | 80,000 | |
| 2023-09-19 | O08.SI | SGD | $0.1660 | $0.0000 | $0.0000 | $0.1660 | $0.1680 | 0 | |
| 2023-09-18 | O08.SI | SGD | $0.1660 | $0.1660 | $0.1670 | $0.1660 | $0.1680 | 330,000 | |
| 2023-09-15 | O08.SI | SGD | $0.1660 | $0.0000 | $0.0000 | $0.1660 | $0.1740 | 0 | |
| 2023-09-14 | O08.SI | SGD | $0.1660 | $0.1640 | $0.1700 | $0.1660 | $0.1700 | 265,000 |