Adventus
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-24 | 5EF.SI | SGD | $0.0240 | $0.0230 | $0.0250 | $0.0230 | $0.0240 | 6,789,200 | |
| 2020-07-23 | 5EF.SI | SGD | $0.0230 | $0.0230 | $0.0250 | $0.0230 | $0.0240 | 4,480,200 | |
| 2020-07-22 | 5EF.SI | SGD | $0.0240 | $0.0230 | $0.0260 | $0.0230 | $0.0240 | 16,218,700 | |
| 2020-07-21 | 5EF.SI | SGD | $0.0250 | $0.0240 | $0.0270 | $0.0250 | $0.0260 | 18,838,100 | |
| 2020-07-20 | 5EF.SI | SGD | $0.0240 | $0.0230 | $0.0260 | $0.0240 | $0.0250 | 18,285,500 | |
| 2020-07-17 | 5EF.SI | SGD | $0.0230 | $0.0230 | $0.0250 | $0.0230 | $0.0240 | 8,515,500 | |
| 2020-07-16 | 5EF.SI | SGD | $0.0230 | $0.0230 | $0.0250 | $0.0230 | $0.0240 | 14,240,900 | |
| 2020-07-15 | 5EF.SI | SGD | $0.0240 | $0.0240 | $0.0270 | $0.0240 | $0.0250 | 24,387,000 | |
| 2020-07-14 | 5EF.SI | SGD | $0.0250 | $0.0230 | $0.0250 | $0.0230 | $0.0250 | 10,557,400 | |
| 2020-07-13 | 5EF.SI | SGD | $0.0240 | $0.0230 | $0.0270 | $0.0230 | $0.0240 | 63,714,900 | |
| 2020-07-09 | 5EF.SI | SGD | $0.0250 | $0.0200 | $0.0290 | $0.0240 | $0.0250 | 153,744,600 | |
| 2020-07-08 | 5EF.SI | SGD | $0.0200 | $0.0200 | $0.0210 | $0.0200 | $0.0210 | 10,528,300 | |
| 2020-07-07 | 5EF.SI | SGD | $0.0200 | $0.0200 | $0.0220 | $0.0200 | $0.0210 | 13,990,400 | |
| 2020-07-06 | 5EF.SI | SGD | $0.0220 | $0.0210 | $0.0230 | $0.0210 | $0.0220 | 18,286,200 | |
| 2020-07-03 | 5EF.SI | SGD | $0.0210 | $0.0210 | $0.0220 | $0.0210 | $0.0220 | 12,501,100 | |
| 2020-07-02 | 5EF.SI | SGD | $0.0200 | $0.0200 | $0.0220 | $0.0200 | $0.0210 | 9,908,700 | |
| 2020-07-01 | 5EF.SI | SGD | $0.0210 | $0.0200 | $0.0230 | $0.0210 | $0.0220 | 54,302,500 | |
| 2020-06-30 | 5EF.SI | SGD | $0.0210 | $0.0210 | $0.0240 | $0.0200 | $0.0210 | 24,493,100 | |
| 2020-06-29 | 5EF.SI | SGD | $0.0220 | $0.0180 | $0.0250 | $0.0220 | $0.0230 | 135,571,900 | |
| 2020-06-26 | 5EF.SI | SGD | $0.0170 | $0.0130 | $0.0190 | $0.0170 | $0.0180 | 34,288,800 | |
| 2020-06-25 | 5EF.SI | SGD | $0.0150 | $0.0130 | $0.0150 | $0.0140 | $0.0150 | 16,407,200 | |
| 2020-06-24 | 5EF.SI | SGD | $0.0140 | $0.0130 | $0.0150 | $0.0130 | $0.0140 | 17,340,700 | |
| 2020-06-23 | 5EF.SI | SGD | $0.0120 | $0.0110 | $0.0120 | $0.0120 | $0.0130 | 8,456,900 | |
| 2020-06-22 | 5EF.SI | SGD | $0.0110 | $0.0090 | $0.0140 | $0.0110 | $0.0120 | 36,855,000 | |
| 2020-06-19 | 5EF.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 550,200 | |
| 2020-06-18 | 5EF.SI | SGD | $0.0090 | $0.0000 | $0.0000 | $0.0070 | $0.0090 | 0 | |
| 2020-06-17 | 5EF.SI | SGD | $0.0090 | $0.0070 | $0.0090 | $0.0070 | $0.0090 | 1,251,500 | |
| 2020-06-16 | 5EF.SI | SGD | $0.0090 | $0.0080 | $0.0090 | $0.0070 | $0.0090 | 600,500 | |
| 2020-06-15 | 5EF.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0070 | $0.0080 | 1,200,000 | |
| 2020-06-12 | 5EF.SI | SGD | $0.0080 | $0.0000 | $0.0000 | $0.0070 | $0.0090 | 0 | |
| 2020-06-11 | 5EF.SI | SGD | $0.0080 | $0.0080 | $0.0080 | $0.0080 | $0.0090 | 10,049,000 | |
| 2020-06-10 | 5EF.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 2,875,000 | |
| 2020-06-09 | 5EF.SI | SGD | $0.0070 | $0.0070 | $0.0070 | $0.0060 | $0.0070 | 9,505,000 | |
| 2020-06-08 | 5EF.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0070 | $0.0080 | 700,000 | |
| 2020-06-05 | 5EF.SI | SGD | $0.0080 | $0.0070 | $0.0080 | $0.0060 | $0.0080 | 3,530,000 | |
| 2020-06-04 | 5EF.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 8,440,000 | |
| 2020-06-03 | 5EF.SI | SGD | $0.0070 | $0.0070 | $0.0070 | $0.0060 | $0.0070 | 8,800,000 | |
| 2020-06-02 | 5EF.SI | SGD | $0.0070 | $0.0060 | $0.0070 | $0.0060 | $0.0070 | 10,649,500 | |
| 2020-06-01 | 5EF.SI | SGD | $0.0060 | $0.0050 | $0.0060 | $0.0050 | $0.0060 | 2,650,000 | |
| 2020-05-29 | 5EF.SI | SGD | $0.0060 | $0.0060 | $0.0060 | $0.0050 | $0.0060 | 1,000,000 | |
| 2020-05-28 | 5EF.SI | SGD | $0.0050 | $0.0050 | $0.0050 | $0.0040 | $0.0060 | 2,900,000 | |
| 2020-05-27 | 5EF.SI | SGD | $0.0050 | $0.0000 | $0.0000 | $0.0050 | $0.0060 | 0 | |
| 2020-05-26 | 5EF.SI | SGD | $0.0050 | $0.0050 | $0.0050 | $0.0050 | $0.0060 | 200,000 | |
| 2020-05-22 | 5EF.SI | SGD | $0.0050 | $0.0050 | $0.0050 | $0.0050 | $0.0060 | 4,550,100 | |
| 2020-05-21 | 5EF.SI | SGD | $0.0050 | $0.0050 | $0.0060 | $0.0050 | $0.0060 | 2,916,800 | |
| 2020-05-20 | 5EF.SI | SGD | $0.0050 | $0.0050 | $0.0050 | $0.0050 | $0.0060 | 100,000 | |
| 2020-05-19 | 5EF.SI | SGD | $0.0060 | $0.0000 | $0.0000 | $0.0050 | $0.0060 | 0 | |
| 2020-05-18 | 5EF.SI | SGD | $0.0060 | $0.0050 | $0.0070 | $0.0050 | $0.0060 | 21,037,300 | |
| 2020-05-15 | 5EF.SI | SGD | $0.0060 | $0.0050 | $0.0060 | $0.0050 | $0.0060 | 1,410,000 | |
| 2020-05-14 | 5EF.SI | SGD | $0.0050 | $0.0050 | $0.0060 | $0.0050 | $0.0060 | 2,701,000 |