GSS Energy
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-06-16 | 41F.SI | SGD | $0.0770 | $0.0770 | $0.0830 | $0.0770 | $0.0780 | 20,701,400 | |
| 2021-06-15 | 41F.SI | SGD | $0.0810 | $0.0770 | $0.0890 | $0.0800 | $0.0810 | 32,088,800 | |
| 2021-06-14 | 41F.SI | SGD | $0.0820 | $0.0630 | $0.0850 | $0.0820 | $0.0830 | 89,279,600 | |
| 2021-06-11 | 41F.SI | SGD | $0.0630 | $0.0610 | $0.0640 | $0.0620 | $0.0640 | 4,445,000 | |
| 2021-06-10 | 41F.SI | SGD | $0.0610 | $0.0610 | $0.0620 | $0.0610 | $0.0620 | 1,539,000 | |
| 2021-06-09 | 41F.SI | SGD | $0.0620 | $0.0620 | $0.0630 | $0.0620 | $0.0630 | 1,860,900 | |
| 2021-06-08 | 41F.SI | SGD | $0.0630 | $0.0620 | $0.0650 | $0.0620 | $0.0630 | 1,259,500 | |
| 2021-06-07 | 41F.SI | SGD | $0.0640 | $0.0640 | $0.0660 | $0.0640 | $0.0650 | 1,734,800 | |
| 2021-06-04 | 41F.SI | SGD | $0.0650 | $0.0640 | $0.0670 | $0.0640 | $0.0650 | 5,348,400 | |
| 2021-06-03 | 41F.SI | SGD | $0.0640 | $0.0610 | $0.0660 | $0.0630 | $0.0640 | 3,273,800 | |
| 2021-06-02 | 41F.SI | SGD | $0.0610 | $0.0610 | $0.0670 | $0.0610 | $0.0630 | 1,775,400 | |
| 2021-06-01 | 41F.SI | SGD | $0.0660 | $0.0580 | $0.0660 | $0.0650 | $0.0660 | 23,795,100 | |
| 2021-05-31 | 41F.SI | SGD | $0.0580 | $0.0570 | $0.0590 | $0.0580 | $0.0590 | 31,900 | |
| 2021-05-28 | 41F.SI | SGD | $0.0590 | $0.0000 | $0.0000 | $0.0560 | $0.0590 | 0 | |
| 2021-05-27 | 41F.SI | SGD | $0.0590 | $0.0000 | $0.0000 | $0.0560 | $0.0600 | 0 | |
| 2021-05-25 | 41F.SI | SGD | $0.0590 | $0.0570 | $0.0590 | $0.0570 | $0.0590 | 558,000 | |
| 2021-05-24 | 41F.SI | SGD | $0.0560 | $0.0560 | $0.0570 | $0.0560 | $0.0630 | 580,000 | |
| 2021-05-21 | 41F.SI | SGD | $0.0570 | $0.0000 | $0.0000 | $0.0550 | $0.0600 | 0 | |
| 2021-05-20 | 41F.SI | SGD | $0.0570 | $0.0000 | $0.0000 | $0.0550 | $0.0570 | 0 | |
| 2021-05-19 | 41F.SI | SGD | $0.0570 | $0.0000 | $0.0000 | $0.0570 | $0.0600 | 0 | |
| 2021-05-18 | 41F.SI | SGD | $0.0570 | $0.0570 | $0.0580 | $0.0570 | $0.0620 | 684,900 | |
| 2021-05-17 | 41F.SI | SGD | $0.0550 | $0.0550 | $0.0570 | $0.0550 | $0.0570 | 399,700 | |
| 2021-05-14 | 41F.SI | SGD | $0.0550 | $0.0530 | $0.0560 | $0.0530 | $0.0560 | 1,204,900 | |
| 2021-05-12 | 41F.SI | SGD | $0.0560 | $0.0560 | $0.0580 | $0.0560 | $0.0570 | 455,000 | |
| 2021-05-11 | 41F.SI | SGD | $0.0570 | $0.0560 | $0.0590 | $0.0570 | $0.0590 | 834,500 | |
| 2021-05-10 | 41F.SI | SGD | $0.0580 | $0.0580 | $0.0600 | $0.0580 | $0.0590 | 2,135,300 | |
| 2021-05-07 | 41F.SI | SGD | $0.0610 | $0.0610 | $0.0610 | $0.0600 | $0.0610 | 500,000 | |
| 2021-05-06 | 41F.SI | SGD | $0.0610 | $0.0600 | $0.0610 | $0.0600 | $0.0610 | 305,000 | |
| 2021-05-05 | 41F.SI | SGD | $0.0600 | $0.0600 | $0.0620 | $0.0600 | $0.0620 | 620,000 | |
| 2021-05-04 | 41F.SI | SGD | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $0.0630 | 1,285,000 | |
| 2021-05-03 | 41F.SI | SGD | $0.0620 | $0.0620 | $0.0620 | $0.0610 | $0.0620 | 619,900 | |
| 2021-04-30 | 41F.SI | SGD | $0.0620 | $0.0620 | $0.0640 | $0.0620 | $0.0630 | 1,089,800 | |
| 2021-04-29 | 41F.SI | SGD | $0.0630 | $0.0620 | $0.0640 | $0.0630 | $0.0640 | 1,356,300 | |
| 2021-04-28 | 41F.SI | SGD | $0.0620 | $0.0620 | $0.0640 | $0.0620 | $0.0630 | 2,071,100 | |
| 2021-04-27 | 41F.SI | SGD | $0.0630 | $0.0620 | $0.0640 | $0.0620 | $0.0630 | 1,352,600 | |
| 2021-04-26 | 41F.SI | SGD | $0.0640 | $0.0640 | $0.0640 | $0.0630 | $0.0640 | 235,000 | |
| 2021-04-23 | 41F.SI | SGD | $0.0640 | $0.0620 | $0.0650 | $0.0630 | $0.0640 | 1,734,000 | |
| 2021-04-22 | 41F.SI | SGD | $0.0650 | $0.0620 | $0.0670 | $0.0650 | $0.0660 | 17,487,600 | |
| 2021-04-21 | 41F.SI | SGD | $0.0610 | $0.0610 | $0.0630 | $0.0610 | $0.0630 | 1,839,900 | |
| 2021-04-20 | 41F.SI | SGD | $0.0610 | $0.0600 | $0.0640 | $0.0610 | $0.0620 | 1,817,100 | |
| 2021-04-19 | 41F.SI | SGD | $0.0620 | $0.0620 | $0.0640 | $0.0620 | $0.0640 | 2,735,400 | |
| 2021-04-16 | 41F.SI | SGD | $0.0640 | $0.0640 | $0.0650 | $0.0640 | $0.0660 | 2,778,100 | |
| 2021-04-15 | 41F.SI | SGD | $0.0650 | $0.0650 | $0.0670 | $0.0640 | $0.0650 | 575,500 | |
| 2021-04-14 | 41F.SI | SGD | $0.0650 | $0.0650 | $0.0660 | $0.0650 | $0.0660 | 1,858,000 | |
| 2021-04-13 | 41F.SI | SGD | $0.0670 | $0.0640 | $0.0690 | $0.0670 | $0.0680 | 4,163,300 | |
| 2021-04-12 | 41F.SI | SGD | $0.0680 | $0.0680 | $0.0730 | $0.0680 | $0.0690 | 13,327,100 | |
| 2021-04-09 | 41F.SI | SGD | $0.0690 | $0.0660 | $0.0690 | $0.0690 | $0.0700 | 6,329,100 | |
| 2021-04-08 | 41F.SI | SGD | $0.0690 | $0.0690 | $0.0720 | $0.0690 | $0.0700 | 26,320,900 | |
| 2021-04-07 | 41F.SI | SGD | $0.0670 | $0.0620 | $0.0670 | $0.0670 | $0.0680 | 3,741,500 | |
| 2021-04-06 | 41F.SI | SGD | $0.0630 | $0.0620 | $0.0650 | $0.0620 | $0.0630 | 1,562,000 |