Medtecs Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-10 | 546.SI | SGD | $0.1630 | $0.1600 | $0.1650 | $0.1630 | $0.1640 | 10,217,500 | |
| 2023-05-09 | 546.SI | SGD | $0.1630 | $0.1560 | $0.1670 | $0.1620 | $0.1630 | 19,384,400 | |
| 2023-05-08 | 546.SI | SGD | $0.1590 | $0.1590 | $0.1630 | $0.1580 | $0.1590 | 4,064,200 | |
| 2023-05-05 | 546.SI | SGD | $0.1620 | $0.1580 | $0.1650 | $0.1610 | $0.1620 | 9,966,200 | |
| 2023-05-04 | 546.SI | SGD | $0.1600 | $0.1590 | $0.1650 | $0.1600 | $0.1620 | 4,515,100 | |
| 2023-05-03 | 546.SI | SGD | $0.1630 | $0.1630 | $0.1700 | $0.1620 | $0.1630 | 15,018,200 | |
| 2023-05-02 | 546.SI | SGD | $0.1650 | $0.1550 | $0.1670 | $0.1650 | $0.1660 | 19,490,500 | |
| 2023-04-28 | 546.SI | SGD | $0.1590 | $0.1580 | $0.1670 | $0.1590 | $0.1600 | 8,295,700 | |
| 2023-04-27 | 546.SI | SGD | $0.1650 | $0.1650 | $0.1730 | $0.1650 | $0.1670 | 8,334,600 | |
| 2023-04-26 | 546.SI | SGD | $0.1720 | $0.1710 | $0.1760 | $0.1720 | $0.1730 | 5,044,700 | |
| 2023-04-25 | 546.SI | SGD | $0.1750 | $0.1730 | $0.1810 | $0.1750 | $0.1760 | 6,693,200 | |
| 2023-04-24 | 546.SI | SGD | $0.1770 | $0.1730 | $0.1850 | $0.1770 | $0.1780 | 37,140,800 | |
| 2023-04-21 | 546.SI | SGD | $0.1730 | $0.1730 | $0.1830 | $0.1730 | $0.1740 | 17,341,900 | |
| 2023-04-20 | 546.SI | SGD | $0.1830 | $0.1830 | $0.1920 | $0.1830 | $0.1840 | 13,118,600 | |
| 2023-04-19 | 546.SI | SGD | $0.1900 | $0.1880 | $0.1970 | $0.1890 | $0.1900 | 14,406,700 | |
| 2023-04-18 | 546.SI | SGD | $0.1940 | $0.1870 | $0.1950 | $0.1940 | $0.1950 | 16,270,500 | |
| 2023-04-17 | 546.SI | SGD | $0.1880 | $0.1870 | $0.1980 | $0.1880 | $0.1890 | 43,174,500 | |
| 2023-04-14 | 546.SI | SGD | $0.1870 | $0.1850 | $0.1910 | $0.1870 | $0.1880 | 11,842,000 | |
| 2023-04-13 | 546.SI | SGD | $0.1870 | $0.1820 | $0.1940 | $0.1860 | $0.1870 | 19,764,300 | |
| 2023-04-12 | 546.SI | SGD | $0.1850 | $0.1830 | $0.1940 | $0.1850 | $0.1860 | 13,303,200 | |
| 2023-04-11 | 546.SI | SGD | $0.1900 | $0.1820 | $0.2000 | $0.1900 | $0.1910 | 47,959,400 | |
| 2023-04-10 | 546.SI | SGD | $0.1970 | $0.1610 | $0.1970 | $0.1960 | $0.1970 | 82,680,600 | |
| 2023-04-06 | 546.SI | SGD | $0.1590 | $0.1550 | $0.1630 | $0.1570 | $0.1590 | 10,483,400 | |
| 2023-04-05 | 546.SI | SGD | $0.1560 | $0.1470 | $0.1660 | $0.1550 | $0.1560 | 35,272,900 | |
| 2023-04-04 | 546.SI | SGD | $0.1510 | $0.1310 | $0.1540 | $0.1510 | $0.1520 | 19,371,200 | |
| 2023-04-03 | 546.SI | SGD | $0.1310 | $0.1280 | $0.1350 | $0.1310 | $0.1320 | 1,784,200 | |
| 2023-03-31 | 546.SI | SGD | $0.1280 | $0.1280 | $0.1320 | $0.1280 | $0.1310 | 1,169,800 | |
| 2023-03-30 | 546.SI | SGD | $0.1300 | $0.1300 | $0.1350 | $0.1300 | $0.1320 | 1,564,100 | |
| 2023-03-29 | 546.SI | SGD | $0.1330 | $0.1310 | $0.1390 | $0.1330 | $0.1350 | 4,585,300 | |
| 2023-03-28 | 546.SI | SGD | $0.1360 | $0.1220 | $0.1370 | $0.1360 | $0.1370 | 7,641,500 | |
| 2023-03-27 | 546.SI | SGD | $0.1260 | $0.1250 | $0.1320 | $0.1260 | $0.1270 | 1,335,800 | |
| 2023-03-24 | 546.SI | SGD | $0.1320 | $0.1250 | $0.1430 | $0.1310 | $0.1320 | 5,405,600 | |
| 2023-03-23 | 546.SI | SGD | $0.1390 | $0.1350 | $0.1430 | $0.1390 | $0.1400 | 11,270,800 | |
| 2023-03-22 | 546.SI | SGD | $0.1380 | $0.1140 | $0.1390 | $0.1380 | $0.1390 | 19,213,700 | |
| 2023-03-21 | 546.SI | SGD | $0.1110 | $0.1020 | $0.1110 | $0.1110 | $0.1120 | 2,511,200 | |
| 2023-03-20 | 546.SI | SGD | $0.1040 | $0.1020 | $0.1080 | $0.1030 | $0.1040 | 1,059,100 | |
| 2023-03-17 | 546.SI | SGD | $0.1060 | $0.1040 | $0.1080 | $0.1060 | $0.1070 | 1,200,900 | |
| 2023-03-16 | 546.SI | SGD | $0.1070 | $0.1020 | $0.1070 | $0.1060 | $0.1070 | 1,342,900 | |
| 2023-03-15 | 546.SI | SGD | $0.1050 | $0.1050 | $0.1090 | $0.1050 | $0.1070 | 679,000 | |
| 2023-03-14 | 546.SI | SGD | $0.1080 | $0.1050 | $0.1090 | $0.1080 | $0.1090 | 1,026,400 | |
| 2023-03-13 | 546.SI | SGD | $0.1090 | $0.1080 | $0.1140 | $0.1090 | $0.1100 | 1,745,800 | |
| 2023-03-10 | 546.SI | SGD | $0.1120 | $0.1120 | $0.1170 | $0.1120 | $0.1140 | 560,800 | |
| 2023-03-09 | 546.SI | SGD | $0.1160 | $0.1110 | $0.1190 | $0.1160 | $0.1170 | 1,665,300 | |
| 2023-03-08 | 546.SI | SGD | $0.1130 | $0.1120 | $0.1140 | $0.1110 | $0.1130 | 607,000 | |
| 2023-03-07 | 546.SI | SGD | $0.1130 | $0.1100 | $0.1160 | $0.1120 | $0.1130 | 1,261,200 | |
| 2023-03-06 | 546.SI | SGD | $0.1110 | $0.1100 | $0.1140 | $0.1100 | $0.1110 | 858,300 | |
| 2023-03-03 | 546.SI | SGD | $0.1140 | $0.1130 | $0.1170 | $0.1130 | $0.1150 | 713,000 | |
| 2023-03-02 | 546.SI | SGD | $0.1140 | $0.1140 | $0.1180 | $0.1130 | $0.1150 | 831,200 | |
| 2023-03-01 | 546.SI | SGD | $0.1200 | $0.1100 | $0.1200 | $0.1180 | $0.1200 | 2,411,000 | |
| 2023-02-28 | 546.SI | SGD | $0.1210 | $0.1100 | $0.1340 | $0.1210 | $0.1250 | 1,651,400 |