VICOM
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-27 | V01.SI | SGD | CD | $7.2300 | $7.2000 | $7.3500 | $7.2300 | $7.2400 | 46,800 |
| 2020-03-26 | V01.SI | SGD | CD | $7.0500 | $6.9900 | $7.0500 | $7.0300 | $7.0500 | 52,500 |
| 2020-03-25 | V01.SI | SGD | CD | $7.0200 | $6.9500 | $7.0300 | $7.0200 | $7.0800 | 78,400 |
| 2020-03-24 | V01.SI | SGD | CD | $6.9500 | $6.9000 | $6.9500 | $6.9100 | $6.9500 | 59,300 |
| 2020-03-23 | V01.SI | SGD | CD | $6.8000 | $6.6800 | $6.9000 | $6.8000 | $6.8200 | 57,200 |
| 2020-03-20 | V01.SI | SGD | CD | $7.0300 | $6.9000 | $7.1000 | $7.0000 | $7.0300 | 49,500 |
| 2020-03-19 | V01.SI | SGD | CD | $6.8000 | $6.6800 | $7.1800 | $6.7400 | $6.8000 | 77,400 |
| 2020-03-18 | V01.SI | SGD | CD | $7.1900 | $6.9500 | $7.3600 | $7.0300 | $7.1900 | 118,200 |
| 2020-03-17 | V01.SI | SGD | CD | $7.2200 | $7.1500 | $7.3500 | $7.2200 | $7.2500 | 103,400 |
| 2020-03-16 | V01.SI | SGD | CD | $7.4600 | $7.4600 | $7.5800 | $7.4600 | $7.4700 | 89,900 |
| 2020-03-13 | V01.SI | SGD | CD | $7.6500 | $7.4500 | $7.7500 | $7.6300 | $7.6500 | 144,100 |
| 2020-03-12 | V01.SI | SGD | CD | $7.7800 | $7.7100 | $7.8800 | $7.7600 | $7.7800 | 68,900 |
| 2020-03-11 | V01.SI | SGD | CD | $7.9900 | $7.9000 | $8.0400 | $7.9100 | $7.9900 | 25,500 |
| 2020-03-10 | V01.SI | SGD | CD | $7.9500 | $7.8200 | $8.0400 | $7.9600 | $7.9900 | 42,100 |
| 2020-03-09 | V01.SI | SGD | CD | $7.8700 | $7.8500 | $8.0200 | $7.8600 | $7.8900 | 74,200 |
| 2020-03-06 | V01.SI | SGD | CD | $8.0200 | $8.0100 | $8.0300 | $8.0200 | $8.0900 | 8,300 |
| 2020-03-05 | V01.SI | SGD | CD | $8.0800 | $8.0800 | $8.1200 | $8.0800 | $8.1500 | 11,400 |
| 2020-03-04 | V01.SI | SGD | CD | $8.0800 | $8.0800 | $8.1500 | $8.0800 | $8.1400 | 22,300 |
| 2020-03-03 | V01.SI | SGD | CD | $8.1500 | $8.0800 | $8.2300 | $8.1200 | $8.1500 | 30,100 |
| 2020-03-02 | V01.SI | SGD | CD | $8.0500 | $7.8500 | $8.1000 | $8.0500 | $8.0800 | 54,700 |
| 2020-02-28 | V01.SI | SGD | CD | $7.9100 | $7.9000 | $8.0800 | $7.9100 | $7.9200 | 127,300 |
| 2020-02-27 | V01.SI | SGD | CD | $8.0900 | $8.0400 | $8.1400 | $8.0800 | $8.0900 | 34,500 |
| 2020-02-26 | V01.SI | SGD | CD | $8.1500 | $8.0000 | $8.1900 | $8.0900 | $8.1500 | 70,800 |
| 2020-02-25 | V01.SI | SGD | CD | $8.1900 | $8.1800 | $8.3000 | $8.1800 | $8.1900 | 68,200 |
| 2020-02-24 | V01.SI | SGD | CD | $8.3000 | $8.2900 | $8.4700 | $8.3000 | $8.3400 | 52,500 |
| 2020-02-21 | V01.SI | SGD | CD | $8.5000 | $8.4700 | $8.5800 | $8.4900 | $8.5000 | 27,500 |
| 2020-02-20 | V01.SI | SGD | CD | $8.5800 | $8.4800 | $8.6000 | $8.5600 | $8.5800 | 28,600 |
| 2020-02-19 | V01.SI | SGD | CD | $8.5000 | $8.4600 | $8.6000 | $8.4900 | $8.5500 | 65,500 |
| 2020-02-18 | V01.SI | SGD | CD | $8.6000 | $8.5000 | $8.6800 | $8.5900 | $8.6000 | 54,100 |
| 2020-02-17 | V01.SI | SGD | CD | $8.5200 | $8.1900 | $8.5600 | $8.5000 | $8.5200 | 101,300 |
| 2020-02-14 | V01.SI | SGD | CD | $8.1600 | $8.0500 | $8.1900 | $8.1500 | $8.1600 | 57,500 |
| 2020-02-13 | V01.SI | SGD | CD | $8.0400 | $7.8800 | $8.1000 | $8.0400 | $8.0900 | 93,600 |
| 2020-02-12 | V01.SI | SGD | $7.8200 | $7.7800 | $7.8300 | $7.8100 | $7.8200 | 16,100 | |
| 2020-02-11 | V01.SI | SGD | $7.7600 | $7.7600 | $7.7600 | $7.7500 | $7.8300 | 28,800 | |
| 2020-02-10 | V01.SI | SGD | $7.7600 | $7.7600 | $7.7600 | $7.7500 | $7.7600 | 6,100 | |
| 2020-02-07 | V01.SI | SGD | $7.7600 | $7.7500 | $7.8000 | $7.7500 | $7.7600 | 17,800 | |
| 2020-02-06 | V01.SI | SGD | $7.7700 | $7.7400 | $7.7700 | $7.7600 | $7.7700 | 7,200 | |
| 2020-02-05 | V01.SI | SGD | $7.7400 | $7.7400 | $7.7400 | $7.7500 | $7.7700 | 3,600 | |
| 2020-02-04 | V01.SI | SGD | $7.7400 | $7.6800 | $7.7400 | $7.7300 | $7.7400 | 10,000 | |
| 2020-02-03 | V01.SI | SGD | $7.6800 | $7.6800 | $7.7200 | $7.6800 | $7.6900 | 19,000 | |
| 2020-01-31 | V01.SI | SGD | $7.7200 | $7.7200 | $7.7200 | $7.7100 | $7.7200 | 3,200 | |
| 2020-01-30 | V01.SI | SGD | $7.7300 | $7.7200 | $7.7600 | $7.7300 | $7.7400 | 19,800 | |
| 2020-01-29 | V01.SI | SGD | $7.6700 | $7.6700 | $7.7000 | $7.6600 | $7.6700 | 7,100 | |
| 2020-01-28 | V01.SI | SGD | $7.6600 | $7.6100 | $7.6600 | $7.6500 | $7.6600 | 24,300 | |
| 2020-01-24 | V01.SI | SGD | $7.6900 | $7.6900 | $7.6900 | $7.6900 | $7.7000 | 5,000 | |
| 2020-01-23 | V01.SI | SGD | $7.7000 | $7.6800 | $7.7500 | $7.7000 | $7.7500 | 10,100 | |
| 2020-01-22 | V01.SI | SGD | $7.7600 | $7.7500 | $7.7700 | $7.7300 | $7.7600 | 14,500 | |
| 2020-01-21 | V01.SI | SGD | $7.7700 | $7.7400 | $7.7800 | $7.6800 | $7.7700 | 7,200 | |
| 2020-01-20 | V01.SI | SGD | $7.8000 | $7.7000 | $7.8000 | $7.7000 | $7.8000 | 2,200 | |
| 2020-01-17 | V01.SI | SGD | $7.6800 | $7.6600 | $7.7000 | $7.6600 | $7.8300 | 8,000 |