ZICO Hldgs
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-05 | 40W.SI | SGD | $0.0880 | $0.0800 | $0.0880 | $0.0800 | $0.0880 | 30,000 | |
| 2021-10-04 | 40W.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0810 | $0.0850 | 0 | |
| 2021-10-01 | 40W.SI | SGD | $0.0880 | $0.0800 | $0.0880 | $0.0800 | $0.0880 | 110,000 | |
| 2021-09-30 | 40W.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0820 | $0.0900 | 0 | |
| 2021-09-29 | 40W.SI | SGD | $0.0850 | $0.0820 | $0.0880 | $0.0850 | $0.0890 | 2,604,000 | |
| 2021-09-28 | 40W.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0710 | $0.0820 | 0 | |
| 2021-09-27 | 40W.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0720 | $0.0820 | 0 | |
| 2021-09-24 | 40W.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0740 | $0.0820 | 0 | |
| 2021-09-23 | 40W.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0750 | $0.0820 | 0 | |
| 2021-09-22 | 40W.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0750 | $0.0820 | 0 | |
| 2021-09-21 | 40W.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0730 | $0.0830 | 0 | |
| 2021-09-20 | 40W.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0730 | $0.0810 | 0 | |
| 2021-09-17 | 40W.SI | SGD | $0.0810 | $0.0810 | $0.0810 | $0.0750 | $0.0830 | 50,000 | |
| 2021-09-16 | 40W.SI | SGD | $0.0780 | $0.0780 | $0.0830 | $0.0780 | $0.0890 | 20,200 | |
| 2021-09-15 | 40W.SI | SGD | $0.0830 | $0.0000 | $0.0000 | $0.0750 | $0.0890 | 0 | |
| 2021-09-14 | 40W.SI | SGD | $0.0830 | $0.0000 | $0.0000 | $0.0780 | $0.0890 | 0 | |
| 2021-09-13 | 40W.SI | SGD | $0.0830 | $0.0000 | $0.0000 | $0.0780 | $0.0870 | 0 | |
| 2021-09-10 | 40W.SI | SGD | $0.0830 | $0.0000 | $0.0000 | $0.0780 | $0.0850 | 0 | |
| 2021-09-09 | 40W.SI | SGD | $0.0830 | $0.0000 | $0.0000 | $0.0780 | $0.0890 | 0 | |
| 2021-09-08 | 40W.SI | SGD | $0.0830 | $0.0790 | $0.0830 | $0.0790 | $0.0850 | 110,000 | |
| 2021-09-07 | 40W.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0770 | $0.0860 | 0 | |
| 2021-09-06 | 40W.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0850 | $0.0880 | 0 | |
| 2021-09-03 | 40W.SI | SGD | $0.0850 | $0.0850 | $0.0850 | $0.0790 | $0.0850 | 16,000 | |
| 2021-09-02 | 40W.SI | SGD | $0.0810 | $0.0810 | $0.0880 | $0.0810 | $0.0850 | 500,000 | |
| 2021-09-01 | 40W.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0850 | $0.0940 | 0 | |
| 2021-08-31 | 40W.SI | SGD | $0.0950 | $0.0000 | $0.0000 | $0.0830 | $0.0940 | 0 | |
| 2021-08-30 | 40W.SI | SGD | $0.0950 | $0.0900 | $0.0950 | $0.0940 | $0.0950 | 3,044,600 | |
| 2021-08-27 | 40W.SI | SGD | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $0.0900 | 8,000 | |
| 2021-08-26 | 40W.SI | SGD | $0.0830 | $0.0830 | $0.0830 | $0.0820 | $0.0900 | 38,000 | |
| 2021-08-25 | 40W.SI | SGD | $0.0830 | $0.0820 | $0.0920 | $0.0830 | $0.0900 | 3,621,000 | |
| 2021-08-24 | 40W.SI | SGD | $0.0930 | $0.0930 | $0.0930 | $0.0840 | $0.0900 | 50,000 | |
| 2021-08-23 | 40W.SI | SGD | $0.0950 | $0.0890 | $0.0950 | $0.0930 | $0.0950 | 8,923,800 | |
| 2021-08-20 | 40W.SI | SGD | $0.0910 | $0.0900 | $0.0910 | $0.0820 | $0.0910 | 1,687,000 | |
| 2021-08-19 | 40W.SI | SGD | $0.0920 | $0.0920 | $0.0920 | $0.0830 | $0.0910 | 40,000 | |
| 2021-08-18 | 40W.SI | SGD | $0.0920 | $0.0890 | $0.0920 | $0.0840 | $0.0920 | 753,000 | |
| 2021-08-17 | 40W.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0820 | $0.0900 | 851,900 | |
| 2021-08-16 | 40W.SI | SGD | $0.0810 | $0.0810 | $0.0820 | $0.0810 | $0.0900 | 150,000 | |
| 2021-08-13 | 40W.SI | SGD | $0.0830 | $0.0000 | $0.0000 | $0.0810 | $0.0900 | 0 | |
| 2021-08-12 | 40W.SI | SGD | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $0.0890 | 50,000 | |
| 2021-08-11 | 40W.SI | SGD | $0.0860 | $0.0840 | $0.0860 | $0.0860 | $0.0900 | 304,800 | |
| 2021-08-10 | 40W.SI | SGD | $0.0830 | $0.0820 | $0.0850 | $0.0830 | $0.0850 | 469,400 | |
| 2021-08-06 | 40W.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0810 | $0.0850 | 0 | |
| 2021-08-05 | 40W.SI | SGD | $0.0850 | $0.0820 | $0.0850 | $0.0820 | $0.0850 | 1,745,000 | |
| 2021-08-04 | 40W.SI | SGD | $0.0840 | $0.0820 | $0.0840 | $0.0830 | $0.0850 | 2,035,000 | |
| 2021-08-03 | 40W.SI | SGD | $0.0820 | $0.0810 | $0.0850 | $0.0810 | $0.0850 | 424,800 | |
| 2021-08-02 | 40W.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0550 | $0.0830 | 0 | |
| 2021-07-30 | 40W.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0710 | $0.0840 | 0 | |
| 2021-07-29 | 40W.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0750 | $0.0840 | 0 | |
| 2021-07-28 | 40W.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0710 | $0.0850 | 0 | |
| 2021-07-27 | 40W.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0700 | $0.0850 | 0 |