Secura
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-05-10 | 43B.SI | SGD | $0.0810 | $0.0800 | $0.0830 | $0.0800 | $0.0810 | 1,472,600 | |
| 2021-05-07 | 43B.SI | SGD | $0.0830 | $0.0820 | $0.0860 | $0.0820 | $0.0830 | 1,011,500 | |
| 2021-05-06 | 43B.SI | SGD | $0.0840 | $0.0820 | $0.0850 | $0.0840 | $0.0860 | 1,708,200 | |
| 2021-05-05 | 43B.SI | SGD | XD | $0.0830 | $0.0820 | $0.0850 | $0.0830 | $0.0840 | 1,693,900 |
| 2021-05-04 | 43B.SI | SGD | XD | $0.0860 | $0.0860 | $0.0870 | $0.0850 | $0.0860 | 1,460,100 |
| 2021-05-03 | 43B.SI | SGD | CD | $0.0890 | $0.0890 | $0.0900 | $0.0890 | $0.0900 | 2,060,500 |
| 2021-04-30 | 43B.SI | SGD | CD | $0.0910 | $0.0900 | $0.0940 | $0.0900 | $0.0910 | 6,731,400 |
| 2021-04-29 | 43B.SI | SGD | CD | $0.0930 | $0.0900 | $0.0940 | $0.0920 | $0.0930 | 11,104,700 |
| 2021-04-28 | 43B.SI | SGD | CD | $0.0900 | $0.0890 | $0.0900 | $0.0890 | $0.0900 | 1,534,300 |
| 2021-04-27 | 43B.SI | SGD | CD | $0.0890 | $0.0880 | $0.0910 | $0.0890 | $0.0900 | 3,781,200 |
| 2021-04-26 | 43B.SI | SGD | CD | $0.0880 | $0.0880 | $0.0890 | $0.0880 | $0.0900 | 1,635,100 |
| 2021-04-23 | 43B.SI | SGD | CD | $0.0880 | $0.0860 | $0.0880 | $0.0880 | $0.0890 | 1,786,600 |
| 2021-04-22 | 43B.SI | SGD | CD | $0.0880 | $0.0880 | $0.0890 | $0.0880 | $0.0890 | 2,116,700 |
| 2021-04-21 | 43B.SI | SGD | CD | $0.0880 | $0.0880 | $0.0900 | $0.0880 | $0.0890 | 1,956,800 |
| 2021-04-20 | 43B.SI | SGD | CD | $0.0890 | $0.0890 | $0.0910 | $0.0890 | $0.0900 | 2,754,400 |
| 2021-04-19 | 43B.SI | SGD | CD | $0.0890 | $0.0890 | $0.0900 | $0.0890 | $0.0900 | 3,571,600 |
| 2021-04-16 | 43B.SI | SGD | CD | $0.0900 | $0.0900 | $0.0920 | $0.0900 | $0.0910 | 1,865,600 |
| 2021-04-15 | 43B.SI | SGD | CD | $0.0910 | $0.0910 | $0.0930 | $0.0910 | $0.0920 | 3,117,600 |
| 2021-04-14 | 43B.SI | SGD | CD | $0.0920 | $0.0910 | $0.0940 | $0.0920 | $0.0930 | 4,728,600 |
| 2021-04-13 | 43B.SI | SGD | CD | $0.0910 | $0.0910 | $0.0930 | $0.0900 | $0.0910 | 3,674,100 |
| 2021-04-12 | 43B.SI | SGD | CD | $0.0920 | $0.0910 | $0.0940 | $0.0910 | $0.0920 | 5,464,300 |
| 2021-04-09 | 43B.SI | SGD | CD | $0.0910 | $0.0910 | $0.0940 | $0.0910 | $0.0930 | 4,109,600 |
| 2021-04-08 | 43B.SI | SGD | CD | $0.0940 | $0.0930 | $0.0960 | $0.0930 | $0.0940 | 10,055,000 |
| 2021-04-07 | 43B.SI | SGD | CD | $0.0930 | $0.0920 | $0.0940 | $0.0920 | $0.0930 | 2,589,000 |
| 2021-04-06 | 43B.SI | SGD | CD | $0.0930 | $0.0900 | $0.0940 | $0.0920 | $0.0940 | 8,021,800 |
| 2021-04-05 | 43B.SI | SGD | CD | $0.0930 | $0.0910 | $0.0940 | $0.0920 | $0.0940 | 7,318,400 |
| 2021-04-01 | 43B.SI | SGD | CD | $0.0910 | $0.0880 | $0.0920 | $0.0900 | $0.0910 | 6,117,600 |
| 2021-03-31 | 43B.SI | SGD | CD | $0.0890 | $0.0870 | $0.0900 | $0.0870 | $0.0890 | 6,934,200 |
| 2021-03-30 | 43B.SI | SGD | CD | $0.0900 | $0.0880 | $0.0910 | $0.0890 | $0.0900 | 5,659,400 |
| 2021-03-29 | 43B.SI | SGD | CD | $0.0890 | $0.0890 | $0.0920 | $0.0890 | $0.0900 | 5,496,700 |
| 2021-03-26 | 43B.SI | SGD | CD | $0.0890 | $0.0880 | $0.0910 | $0.0890 | $0.0900 | 3,506,400 |
| 2021-03-25 | 43B.SI | SGD | CD | $0.0880 | $0.0880 | $0.0930 | $0.0880 | $0.0890 | 6,472,000 |
| 2021-03-24 | 43B.SI | SGD | CD | $0.0910 | $0.0890 | $0.0920 | $0.0900 | $0.0910 | 9,961,200 |
| 2021-03-23 | 43B.SI | SGD | CD | $0.0910 | $0.0900 | $0.0930 | $0.0910 | $0.0920 | 5,120,700 |
| 2021-03-22 | 43B.SI | SGD | CD | $0.0930 | $0.0930 | $0.0950 | $0.0920 | $0.0930 | 2,562,100 |
| 2021-03-19 | 43B.SI | SGD | CD | $0.0950 | $0.0920 | $0.0970 | $0.0940 | $0.0950 | 5,954,900 |
| 2021-03-18 | 43B.SI | SGD | CD | $0.0950 | $0.0930 | $0.0990 | $0.0950 | $0.0960 | 28,992,900 |
| 2021-03-17 | 43B.SI | SGD | CD | $0.0930 | $0.0910 | $0.0950 | $0.0930 | $0.0940 | 9,663,100 |
| 2021-03-16 | 43B.SI | SGD | CD | $0.0930 | $0.0920 | $0.0960 | $0.0920 | $0.0940 | 4,310,300 |
| 2021-03-15 | 43B.SI | SGD | CD | $0.0950 | $0.0920 | $0.0970 | $0.0940 | $0.0950 | 8,527,000 |
| 2021-03-12 | 43B.SI | SGD | CD | $0.0940 | $0.0890 | $0.0970 | $0.0940 | $0.0950 | 31,731,000 |
| 2021-03-11 | 43B.SI | SGD | CD | $0.0900 | $0.0900 | $0.0930 | $0.0900 | $0.0910 | 14,524,800 |
| 2021-03-10 | 43B.SI | SGD | CD | $0.0900 | $0.0890 | $0.0930 | $0.0900 | $0.0910 | 5,605,000 |
| 2021-03-09 | 43B.SI | SGD | CD | $0.0920 | $0.0870 | $0.0940 | $0.0920 | $0.0930 | 25,481,200 |
| 2021-03-08 | 43B.SI | SGD | CD | $0.0860 | $0.0860 | $0.0910 | $0.0860 | $0.0870 | 6,765,700 |
| 2021-03-05 | 43B.SI | SGD | CD | $0.0880 | $0.0860 | $0.0950 | $0.0880 | $0.0900 | 15,026,700 |
| 2021-03-04 | 43B.SI | SGD | CD | $0.0880 | $0.0880 | $0.0950 | $0.0880 | $0.0900 | 5,364,200 |
| 2021-03-03 | 43B.SI | SGD | CD | $0.0930 | $0.0830 | $0.0980 | $0.0930 | $0.0940 | 26,376,800 |
| 2021-03-02 | 43B.SI | SGD | CD | $0.0920 | $0.0890 | $0.1010 | $0.0910 | $0.0920 | 14,417,500 |
| 2021-03-01 | 43B.SI | SGD | CD | $0.1000 | $0.0980 | $0.1070 | $0.1000 | $0.1010 | 34,857,900 |