Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2023-09-13 | O08.SI | SGD | $0.1700 | $0.0000 | $0.0000 | $0.1680 | $0.1730 | 0 | |
| 2023-09-12 | O08.SI | SGD | $0.1700 | $0.1700 | $0.1700 | $0.1680 | $0.1700 | 1,000 | |
| 2023-09-11 | O08.SI | SGD | $0.1700 | $0.1700 | $0.1700 | $0.1680 | $0.1740 | 36,600 | |
| 2023-09-08 | O08.SI | SGD | $0.1700 | $0.1700 | $0.1740 | $0.1690 | $0.1740 | 57,300 | |
| 2023-09-07 | O08.SI | SGD | $0.1740 | $0.1720 | $0.1750 | $0.1700 | $0.1740 | 187,800 | |
| 2023-09-06 | O08.SI | SGD | $0.1720 | $0.1700 | $0.1730 | $0.1700 | $0.1730 | 30,600 | |
| 2023-09-05 | O08.SI | SGD | $0.1740 | $0.1710 | $0.1740 | $0.1680 | $0.1730 | 60,700 | |
| 2023-09-04 | O08.SI | SGD | $0.1670 | $0.1660 | $0.1700 | $0.1660 | $0.1750 | 117,200 | |
| 2023-08-31 | O08.SI | SGD | $0.1660 | $0.1640 | $0.1660 | $0.1660 | $0.1670 | 146,800 | |
| 2023-08-30 | O08.SI | SGD | $0.1660 | $0.1640 | $0.1670 | $0.1590 | $0.1660 | 147,600 | |
| 2023-08-29 | O08.SI | SGD | $0.1640 | $0.1610 | $0.1640 | $0.1560 | $0.1640 | 50,000 | |
| 2023-08-28 | O08.SI | SGD | $0.1630 | $0.1610 | $0.1630 | $0.1590 | $0.1640 | 30,400 | |
| 2023-08-25 | O08.SI | SGD | $0.1610 | $0.0000 | $0.0000 | $0.1570 | $0.1610 | 0 | |
| 2023-08-24 | O08.SI | SGD | $0.1610 | $0.1570 | $0.1610 | $0.1570 | $0.1630 | 20,300 | |
| 2023-08-23 | O08.SI | SGD | $0.1630 | $0.1630 | $0.1640 | $0.1580 | $0.1630 | 700 | |
| 2023-08-22 | O08.SI | SGD | $0.1600 | $0.1560 | $0.1600 | $0.1560 | $0.1630 | 75,300 | |
| 2023-08-21 | O08.SI | SGD | $0.1560 | $0.1560 | $0.1560 | $0.1560 | $0.1600 | 10,000 | |
| 2023-08-18 | O08.SI | SGD | $0.1560 | $0.1390 | $0.1560 | $0.1470 | $0.1600 | 127,800 | |
| 2023-08-17 | O08.SI | SGD | $0.1560 | $0.1560 | $0.1560 | $0.1560 | $0.1630 | 1,700 | |
| 2023-08-16 | O08.SI | SGD | $0.1560 | $0.1560 | $0.1560 | $0.1550 | $0.1560 | 23,000 | |
| 2023-08-15 | O08.SI | SGD | $0.1560 | $0.1560 | $0.1560 | $0.1560 | $0.1620 | 10,800 | |
| 2023-08-14 | O08.SI | SGD | $0.1560 | $0.1550 | $0.1560 | $0.1560 | $0.1630 | 38,500 | |
| 2023-08-11 | O08.SI | SGD | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $0.1580 | 44,500 | |
| 2023-08-10 | O08.SI | SGD | XD | $0.1550 | $0.1550 | $0.1600 | $0.1550 | $0.1570 | 162,700 |
| 2023-08-08 | O08.SI | SGD | XD | $0.1600 | $0.1580 | $0.1680 | $0.1590 | $0.1610 | 102,000 |
| 2023-08-07 | O08.SI | SGD | CD | $0.1820 | $0.1820 | $0.1850 | $0.1820 | $0.1840 | 194,100 |
| 2023-08-04 | O08.SI | SGD | CD | $0.1830 | $0.1820 | $0.1850 | $0.1830 | $0.1850 | 49,500 |
| 2023-08-03 | O08.SI | SGD | CD | $0.1840 | $0.1840 | $0.1840 | $0.1810 | $0.1850 | 33,500 |
| 2023-08-02 | O08.SI | SGD | CD | $0.1800 | $0.1800 | $0.1860 | $0.1800 | $0.1860 | 52,600 |
| 2023-08-01 | O08.SI | SGD | CD | $0.1850 | $0.1850 | $0.1870 | $0.1850 | $0.1860 | 16,500 |
| 2023-07-31 | O08.SI | SGD | CD | $0.1800 | $0.1800 | $0.1870 | $0.1800 | $0.1860 | 122,800 |
| 2023-07-28 | O08.SI | SGD | CD | $0.1870 | $0.1830 | $0.1870 | $0.1830 | $0.1880 | 38,700 |
| 2023-07-27 | O08.SI | SGD | CD | $0.1850 | $0.1850 | $0.1860 | $0.1800 | $0.1860 | 3,200 |
| 2023-07-26 | O08.SI | SGD | CD | $0.1800 | $0.1800 | $0.1850 | $0.1770 | $0.1840 | 96,000 |
| 2023-07-25 | O08.SI | SGD | CD | $0.1850 | $0.1830 | $0.1850 | $0.1720 | $0.1840 | 137,000 |
| 2023-07-24 | O08.SI | SGD | CD | $0.1800 | $0.1750 | $0.1800 | $0.1800 | $0.1850 | 334,000 |