Vividthree
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-08 | OMK.SI | SGD | $0.0610 | $0.0580 | $0.0620 | $0.0600 | $0.0610 | 4,638,000 | |
| 2022-02-07 | OMK.SI | SGD | $0.0600 | $0.0570 | $0.0620 | $0.0600 | $0.0610 | 19,282,800 | |
| 2022-02-04 | OMK.SI | SGD | $0.0580 | $0.0550 | $0.0580 | $0.0570 | $0.0580 | 4,616,300 | |
| 2022-02-03 | OMK.SI | SGD | $0.0560 | $0.0550 | $0.0580 | $0.0560 | $0.0570 | 7,535,400 | |
| 2022-01-31 | OMK.SI | SGD | $0.0540 | $0.0540 | $0.0550 | $0.0540 | $0.0550 | 3,821,400 | |
| 2022-01-28 | OMK.SI | SGD | $0.0530 | $0.0530 | $0.0540 | $0.0530 | $0.0540 | 2,951,800 | |
| 2022-01-27 | OMK.SI | SGD | $0.0530 | $0.0530 | $0.0550 | $0.0530 | $0.0540 | 5,132,900 | |
| 2022-01-26 | OMK.SI | SGD | $0.0540 | $0.0530 | $0.0540 | $0.0540 | $0.0550 | 5,408,800 | |
| 2022-01-25 | OMK.SI | SGD | $0.0550 | $0.0530 | $0.0550 | $0.0540 | $0.0550 | 4,336,500 | |
| 2022-01-24 | OMK.SI | SGD | $0.0560 | $0.0560 | $0.0580 | $0.0560 | $0.0570 | 2,537,600 | |
| 2022-01-21 | OMK.SI | SGD | $0.0570 | $0.0560 | $0.0580 | $0.0560 | $0.0570 | 7,155,700 | |
| 2022-01-20 | OMK.SI | SGD | $0.0590 | $0.0590 | $0.0610 | $0.0590 | $0.0600 | 7,601,600 | |
| 2022-01-19 | OMK.SI | SGD | $0.0590 | $0.0580 | $0.0610 | $0.0580 | $0.0590 | 7,544,300 | |
| 2022-01-18 | OMK.SI | SGD | $0.0610 | $0.0600 | $0.0630 | $0.0600 | $0.0610 | 5,054,200 | |
| 2022-01-17 | OMK.SI | SGD | $0.0620 | $0.0620 | $0.0650 | $0.0620 | $0.0630 | 18,334,300 | |
| 2022-01-14 | OMK.SI | SGD | $0.0630 | $0.0620 | $0.0640 | $0.0630 | $0.0640 | 4,493,500 | |
| 2022-01-13 | OMK.SI | SGD | $0.0640 | $0.0630 | $0.0650 | $0.0640 | $0.0650 | 14,219,000 | |
| 2022-01-12 | OMK.SI | SGD | $0.0620 | $0.0610 | $0.0640 | $0.0620 | $0.0630 | 7,528,700 | |
| 2022-01-11 | OMK.SI | SGD | $0.0620 | $0.0600 | $0.0630 | $0.0620 | $0.0630 | 12,876,700 | |
| 2022-01-10 | OMK.SI | SGD | $0.0600 | $0.0590 | $0.0620 | $0.0590 | $0.0600 | 3,583,000 | |
| 2022-01-07 | OMK.SI | SGD | $0.0610 | $0.0610 | $0.0660 | $0.0610 | $0.0620 | 8,160,700 | |
| 2022-01-06 | OMK.SI | SGD | $0.0630 | $0.0630 | $0.0670 | $0.0630 | $0.0650 | 8,452,300 | |
| 2022-01-05 | OMK.SI | SGD | $0.0680 | $0.0670 | $0.0700 | $0.0670 | $0.0680 | 22,073,400 | |
| 2022-01-04 | OMK.SI | SGD | $0.0670 | $0.0660 | $0.0690 | $0.0670 | $0.0680 | 11,019,500 | |
| 2022-01-03 | OMK.SI | SGD | $0.0670 | $0.0670 | $0.0700 | $0.0670 | $0.0680 | 17,682,600 | |
| 2021-12-31 | OMK.SI | SGD | $0.0690 | $0.0690 | $0.0730 | $0.0680 | $0.0690 | 17,082,900 | |
| 2021-12-30 | OMK.SI | SGD | $0.0730 | $0.0720 | $0.0730 | $0.0720 | $0.0730 | 6,358,600 | |
| 2021-12-29 | OMK.SI | SGD | $0.0730 | $0.0720 | $0.0740 | $0.0730 | $0.0740 | 9,943,900 | |
| 2021-12-28 | OMK.SI | SGD | $0.0740 | $0.0730 | $0.0770 | $0.0740 | $0.0750 | 16,653,900 | |
| 2021-12-27 | OMK.SI | SGD | $0.0750 | $0.0750 | $0.0780 | $0.0750 | $0.0760 | 12,129,700 | |
| 2021-12-24 | OMK.SI | SGD | $0.0740 | $0.0730 | $0.0740 | $0.0740 | $0.0750 | 775,300 | |
| 2021-12-23 | OMK.SI | SGD | $0.0760 | $0.0740 | $0.0760 | $0.0750 | $0.0760 | 11,151,400 | |
| 2021-12-22 | OMK.SI | SGD | $0.0750 | $0.0750 | $0.0810 | $0.0740 | $0.0750 | 26,484,600 | |
| 2021-12-21 | OMK.SI | SGD | $0.0770 | $0.0730 | $0.0770 | $0.0760 | $0.0770 | 6,049,400 | |
| 2021-12-20 | OMK.SI | SGD | $0.0730 | $0.0730 | $0.0760 | $0.0730 | $0.0750 | 6,569,600 | |
| 2021-12-17 | OMK.SI | SGD | $0.0760 | $0.0740 | $0.0780 | $0.0750 | $0.0760 | 4,966,100 | |
| 2021-12-16 | OMK.SI | SGD | $0.0790 | $0.0780 | $0.0820 | $0.0790 | $0.0800 | 19,737,100 | |
| 2021-12-15 | OMK.SI | SGD | $0.0760 | $0.0740 | $0.0790 | $0.0760 | $0.0780 | 4,673,400 | |
| 2021-12-14 | OMK.SI | SGD | $0.0790 | $0.0770 | $0.0820 | $0.0790 | $0.0800 | 3,088,000 | |
| 2021-12-13 | OMK.SI | SGD | $0.0810 | $0.0800 | $0.0860 | $0.0810 | $0.0820 | 5,451,100 | |
| 2021-12-10 | OMK.SI | SGD | $0.0840 | $0.0780 | $0.0850 | $0.0830 | $0.0840 | 7,356,800 | |
| 2021-12-09 | OMK.SI | SGD | $0.0830 | $0.0810 | $0.0860 | $0.0830 | $0.0840 | 7,461,600 | |
| 2021-12-08 | OMK.SI | SGD | $0.0810 | $0.0800 | $0.0870 | $0.0800 | $0.0810 | 16,093,000 | |
| 2021-12-07 | OMK.SI | SGD | $0.0820 | $0.0760 | $0.0850 | $0.0810 | $0.0820 | 15,990,400 | |
| 2021-12-06 | OMK.SI | SGD | $0.0720 | $0.0710 | $0.0830 | $0.0720 | $0.0730 | 7,700,300 | |
| 2021-12-03 | OMK.SI | SGD | $0.0820 | $0.0760 | $0.0860 | $0.0810 | $0.0830 | 11,891,100 | |
| 2021-12-02 | OMK.SI | SGD | $0.0790 | $0.0790 | $0.0920 | $0.0780 | $0.0790 | 7,944,900 | |
| 2021-12-01 | OMK.SI | SGD | $0.0900 | $0.0870 | $0.0930 | $0.0900 | $0.0910 | 6,012,900 | |
| 2021-11-30 | OMK.SI | SGD | $0.0900 | $0.0880 | $0.0970 | $0.0890 | $0.0900 | 14,592,200 | |
| 2021-11-29 | OMK.SI | SGD | $0.0880 | $0.0870 | $0.0930 | $0.0880 | $0.0890 | 4,592,200 |