Medtecs Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-13 | 546.SI | SGD | $0.1450 | $0.1430 | $0.1530 | $0.1450 | $0.1460 | 1,589,800 | |
| 2022-12-12 | 546.SI | SGD | $0.1500 | $0.1350 | $0.1560 | $0.1490 | $0.1500 | 6,114,900 | |
| 2022-12-09 | 546.SI | SGD | $0.1360 | $0.1340 | $0.1400 | $0.1360 | $0.1370 | 1,897,300 | |
| 2022-12-08 | 546.SI | SGD | $0.1340 | $0.1340 | $0.1370 | $0.1340 | $0.1370 | 1,321,600 | |
| 2022-12-07 | 546.SI | SGD | $0.1360 | $0.1360 | $0.1400 | $0.1360 | $0.1370 | 726,400 | |
| 2022-12-06 | 546.SI | SGD | $0.1380 | $0.1370 | $0.1400 | $0.1380 | $0.1390 | 582,000 | |
| 2022-12-05 | 546.SI | SGD | $0.1390 | $0.1370 | $0.1430 | $0.1390 | $0.1400 | 1,812,300 | |
| 2022-12-02 | 546.SI | SGD | $0.1400 | $0.1400 | $0.1450 | $0.1400 | $0.1420 | 806,700 | |
| 2022-12-01 | 546.SI | SGD | $0.1420 | $0.1410 | $0.1470 | $0.1420 | $0.1440 | 960,700 | |
| 2022-11-30 | 546.SI | SGD | $0.1420 | $0.1420 | $0.1510 | $0.1420 | $0.1430 | 993,800 | |
| 2022-11-29 | 546.SI | SGD | $0.1470 | $0.1450 | $0.1500 | $0.1470 | $0.1480 | 797,800 | |
| 2022-11-28 | 546.SI | SGD | $0.1480 | $0.1470 | $0.1540 | $0.1480 | $0.1490 | 2,012,300 | |
| 2022-11-25 | 546.SI | SGD | $0.1530 | $0.1530 | $0.1590 | $0.1530 | $0.1540 | 1,837,900 | |
| 2022-11-24 | 546.SI | SGD | $0.1580 | $0.1520 | $0.1600 | $0.1570 | $0.1580 | 2,729,300 | |
| 2022-11-23 | 546.SI | SGD | $0.1510 | $0.1510 | $0.1550 | $0.1510 | $0.1520 | 1,218,100 | |
| 2022-11-22 | 546.SI | SGD | $0.1520 | $0.1510 | $0.1590 | $0.1520 | $0.1530 | 1,458,900 | |
| 2022-11-21 | 546.SI | SGD | $0.1550 | $0.1550 | $0.1590 | $0.1550 | $0.1560 | 1,312,900 | |
| 2022-11-18 | 546.SI | SGD | $0.1590 | $0.1570 | $0.1610 | $0.1580 | $0.1590 | 1,442,500 | |
| 2022-11-17 | 546.SI | SGD | $0.1590 | $0.1580 | $0.1630 | $0.1590 | $0.1610 | 2,190,200 | |
| 2022-11-16 | 546.SI | SGD | $0.1630 | $0.1630 | $0.1660 | $0.1630 | $0.1640 | 763,700 | |
| 2022-11-15 | 546.SI | SGD | $0.1630 | $0.1620 | $0.1720 | $0.1630 | $0.1640 | 4,172,800 | |
| 2022-11-14 | 546.SI | SGD | $0.1660 | $0.1620 | $0.1690 | $0.1640 | $0.1660 | 1,923,100 | |
| 2022-11-11 | 546.SI | SGD | $0.1660 | $0.1590 | $0.1750 | $0.1660 | $0.1670 | 9,089,200 | |
| 2022-11-10 | 546.SI | SGD | $0.1560 | $0.1560 | $0.1630 | $0.1560 | $0.1590 | 1,954,100 | |
| 2022-11-09 | 546.SI | SGD | $0.1620 | $0.1590 | $0.1650 | $0.1600 | $0.1620 | 2,178,900 | |
| 2022-11-08 | 546.SI | SGD | $0.1630 | $0.1600 | $0.1690 | $0.1630 | $0.1640 | 2,609,600 | |
| 2022-11-07 | 546.SI | SGD | $0.1660 | $0.1610 | $0.1700 | $0.1650 | $0.1660 | 3,576,200 | |
| 2022-11-04 | 546.SI | SGD | $0.1620 | $0.1600 | $0.1650 | $0.1610 | $0.1630 | 4,450,800 | |
| 2022-11-03 | 546.SI | SGD | $0.1620 | $0.1610 | $0.1730 | $0.1620 | $0.1640 | 1,804,700 | |
| 2022-11-02 | 546.SI | SGD | $0.1670 | $0.1660 | $0.1720 | $0.1670 | $0.1680 | 1,048,100 | |
| 2022-11-01 | 546.SI | SGD | $0.1720 | $0.1660 | $0.1820 | $0.1700 | $0.1730 | 2,559,500 | |
| 2022-10-31 | 546.SI | SGD | $0.1770 | $0.1770 | $0.1930 | $0.1770 | $0.1780 | 3,490,500 | |
| 2022-10-28 | 546.SI | SGD | $0.1830 | $0.1740 | $0.1890 | $0.1820 | $0.1830 | 5,748,500 | |
| 2022-10-27 | 546.SI | SGD | $0.1800 | $0.1600 | $0.1890 | $0.1800 | $0.1810 | 8,879,500 | |
| 2022-10-26 | 546.SI | SGD | $0.1600 | $0.1500 | $0.1600 | $0.1600 | $0.1610 | 5,427,900 | |
| 2022-10-25 | 546.SI | SGD | $0.1610 | $0.1600 | $0.1890 | $0.1600 | $0.1610 | 3,644,000 | |
| 2022-10-21 | 546.SI | SGD | $0.1860 | $0.1850 | $0.1970 | $0.1860 | $0.1870 | 2,495,500 | |
| 2022-10-20 | 546.SI | SGD | $0.1980 | $0.1920 | $0.2050 | $0.1970 | $0.2000 | 4,153,700 | |
| 2022-10-19 | 546.SI | SGD | $0.2050 | $0.1920 | $0.2150 | $0.2000 | $0.2050 | 12,944,400 | |
| 2022-10-18 | 546.SI | SGD | $0.1970 | $0.1230 | $0.1990 | $0.1970 | $0.1980 | 24,233,200 | |
| 2022-10-17 | 546.SI | SGD | $0.1220 | $0.1150 | $0.1220 | $0.1220 | $0.1230 | 1,130,700 | |
| 2022-10-14 | 546.SI | SGD | $0.1150 | $0.1140 | $0.1180 | $0.1150 | $0.1170 | 954,500 | |
| 2022-10-13 | 546.SI | SGD | $0.1150 | $0.1100 | $0.1150 | $0.1140 | $0.1150 | 655,500 | |
| 2022-10-12 | 546.SI | SGD | $0.1130 | $0.1120 | $0.1160 | $0.1130 | $0.1140 | 402,500 | |
| 2022-10-11 | 546.SI | SGD | $0.1130 | $0.1130 | $0.1170 | $0.1120 | $0.1130 | 136,200 | |
| 2022-10-10 | 546.SI | SGD | $0.1130 | $0.1120 | $0.1180 | $0.1100 | $0.1130 | 153,600 | |
| 2022-10-07 | 546.SI | SGD | $0.1160 | $0.1140 | $0.1170 | $0.1150 | $0.1160 | 195,300 | |
| 2022-10-06 | 546.SI | SGD | $0.1170 | $0.1100 | $0.1180 | $0.1160 | $0.1170 | 1,936,500 | |
| 2022-10-05 | 546.SI | SGD | $0.1060 | $0.1030 | $0.1100 | $0.1060 | $0.1070 | 238,200 | |
| 2022-10-04 | 546.SI | SGD | $0.1050 | $0.1050 | $0.1090 | $0.1050 | $0.1080 | 365,100 |