Medtecs Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-23 | 546.SI | SGD | $0.7600 | $0.7450 | $0.7750 | $0.7600 | $0.7650 | 32,044,300 | |
| 2020-07-22 | 546.SI | SGD | $0.7300 | $0.7250 | $0.7650 | $0.7300 | $0.7350 | 17,919,500 | |
| 2020-07-21 | 546.SI | SGD | $0.7450 | $0.6900 | $0.7900 | $0.7450 | $0.7500 | 66,748,200 | |
| 2020-07-20 | 546.SI | SGD | $0.7350 | $0.6450 | $0.7400 | $0.7350 | $0.7400 | 93,436,700 | |
| 2020-07-17 | 546.SI | SGD | $0.6250 | $0.4950 | $0.6250 | $0.6250 | $0.6300 | 68,493,300 | |
| 2020-07-16 | 546.SI | SGD | $0.5200 | $0.5200 | $0.6750 | $0.5150 | $0.5250 | 39,808,600 | |
| 2020-07-15 | 546.SI | SGD | $0.6450 | $0.5950 | $0.6950 | $0.6450 | $0.6500 | 34,022,600 | |
| 2020-07-14 | 546.SI | SGD | $0.6350 | $0.6050 | $0.7200 | $0.6350 | $0.6400 | 57,499,900 | |
| 2020-07-13 | 546.SI | SGD | $0.6800 | $0.5600 | $0.9650 | $0.6750 | $0.6800 | 136,617,600 | |
| 2020-07-09 | 546.SI | SGD | $0.8700 | $0.8450 | $0.9100 | $0.8700 | $0.8750 | 79,376,600 | |
| 2020-07-08 | 546.SI | SGD | $0.8200 | $0.7100 | $0.8200 | $0.8200 | $0.8250 | 77,174,700 | |
| 2020-07-07 | 546.SI | SGD | $0.7050 | $0.6500 | $0.7700 | $0.7050 | $0.7100 | 109,380,300 | |
| 2020-07-06 | 546.SI | SGD | $0.6500 | $0.5300 | $0.6550 | $0.6500 | $0.6550 | 80,881,000 | |
| 2020-07-03 | 546.SI | SGD | $0.5000 | $0.4600 | $0.5250 | $0.4950 | $0.5000 | 98,205,600 | |
| 2020-07-02 | 546.SI | SGD | $0.4650 | $0.4150 | $0.4750 | $0.4650 | $0.4700 | 80,356,300 | |
| 2020-07-01 | 546.SI | SGD | $0.4100 | $0.3900 | $0.4200 | $0.4100 | $0.4150 | 53,623,900 | |
| 2020-06-30 | 546.SI | SGD | $0.3800 | $0.3650 | $0.4000 | $0.3800 | $0.3850 | 67,120,500 | |
| 2020-06-29 | 546.SI | SGD | $0.3650 | $0.3350 | $0.3750 | $0.3600 | $0.3650 | 50,310,400 | |
| 2020-06-26 | 546.SI | SGD | $0.3400 | $0.3350 | $0.3500 | $0.3400 | $0.3450 | 35,380,000 | |
| 2020-06-25 | 546.SI | SGD | $0.3450 | $0.3100 | $0.3450 | $0.3450 | $0.3500 | 48,746,700 | |
| 2020-06-24 | 546.SI | SGD | $0.3100 | $0.3050 | $0.3250 | $0.3050 | $0.3100 | 25,605,600 | |
| 2020-06-23 | 546.SI | SGD | $0.3100 | $0.2950 | $0.3200 | $0.3050 | $0.3100 | 39,154,900 | |
| 2020-06-22 | 546.SI | SGD | $0.3000 | $0.2900 | $0.3100 | $0.2950 | $0.3000 | 14,095,600 | |
| 2020-06-19 | 546.SI | SGD | $0.2950 | $0.2950 | $0.3350 | $0.2950 | $0.3000 | 68,058,100 | |
| 2020-06-18 | 546.SI | SGD | $0.3200 | $0.2750 | $0.3250 | $0.3200 | $0.3250 | 106,305,600 | |
| 2020-06-17 | 546.SI | SGD | $0.2750 | $0.2700 | $0.2800 | $0.2750 | $0.2800 | 6,953,900 | |
| 2020-06-16 | 546.SI | SGD | $0.2800 | $0.2700 | $0.2850 | $0.2750 | $0.2800 | 15,140,100 | |
| 2020-06-15 | 546.SI | SGD | $0.2700 | $0.2700 | $0.2900 | $0.2700 | $0.2750 | 33,928,500 | |
| 2020-06-12 | 546.SI | SGD | $0.2750 | $0.2550 | $0.2850 | $0.2750 | $0.2800 | 45,854,200 | |
| 2020-06-11 | 546.SI | SGD | $0.2600 | $0.2600 | $0.2900 | $0.2600 | $0.2650 | 62,356,800 | |
| 2020-06-10 | 546.SI | SGD | $0.2750 | $0.2400 | $0.2750 | $0.2750 | $0.2800 | 49,182,500 | |
| 2020-06-09 | 546.SI | SGD | $0.2350 | $0.2300 | $0.2500 | $0.2350 | $0.2400 | 20,510,900 | |
| 2020-06-08 | 546.SI | SGD | $0.2400 | $0.2400 | $0.2550 | $0.2400 | $0.2450 | 21,067,800 | |
| 2020-06-05 | 546.SI | SGD | $0.2400 | $0.2400 | $0.2550 | $0.2400 | $0.2450 | 17,998,800 | |
| 2020-06-04 | 546.SI | SGD | $0.2450 | $0.2400 | $0.2600 | $0.2400 | $0.2450 | 20,151,800 | |
| 2020-06-03 | 546.SI | SGD | $0.2450 | $0.2350 | $0.2600 | $0.2400 | $0.2450 | 22,560,400 | |
| 2020-06-02 | 546.SI | SGD | $0.2650 | $0.2550 | $0.2900 | $0.2600 | $0.2650 | 29,197,000 | |
| 2020-06-01 | 546.SI | SGD | $0.2700 | $0.2550 | $0.2900 | $0.2700 | $0.2750 | 64,468,200 | |
| 2020-05-29 | 546.SI | SGD | $0.2550 | $0.2400 | $0.2650 | $0.2500 | $0.2550 | 34,543,100 | |
| 2020-05-28 | 546.SI | SGD | $0.2500 | $0.2250 | $0.2800 | $0.2450 | $0.2500 | 110,499,300 | |
| 2020-05-27 | 546.SI | SGD | $0.2350 | $0.1910 | $0.2400 | $0.2300 | $0.2350 | 112,419,600 | |
| 2020-05-26 | 546.SI | SGD | $0.1900 | $0.1820 | $0.1940 | $0.1890 | $0.1900 | 51,947,900 | |
| 2020-05-22 | 546.SI | SGD | $0.1770 | $0.1770 | $0.1860 | $0.1770 | $0.1790 | 18,172,200 | |
| 2020-05-21 | 546.SI | SGD | $0.1840 | $0.1840 | $0.1920 | $0.1840 | $0.1850 | 16,400,300 | |
| 2020-05-20 | 546.SI | SGD | $0.1890 | $0.1850 | $0.1920 | $0.1890 | $0.1900 | 27,694,100 | |
| 2020-05-19 | 546.SI | SGD | $0.1850 | $0.1820 | $0.1900 | $0.1850 | $0.1860 | 27,583,600 | |
| 2020-05-18 | 546.SI | SGD | $0.1890 | $0.1860 | $0.1920 | $0.1890 | $0.1900 | 18,431,500 | |
| 2020-05-15 | 546.SI | SGD | $0.1870 | $0.1870 | $0.1960 | $0.1870 | $0.1880 | 37,572,900 | |
| 2020-05-14 | 546.SI | SGD | $0.1920 | $0.1800 | $0.1940 | $0.1920 | $0.1930 | 54,176,000 | |
| 2020-05-13 | 546.SI | SGD | $0.1840 | $0.1840 | $0.1970 | $0.1830 | $0.1840 | 91,103,300 |