Figtree
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-05-10 | 5F4.SI | SGD | CD | $0.0700 | $0.0000 | $0.0000 | $0.0690 | $0.0740 | 0 |
| 2021-05-07 | 5F4.SI | SGD | CD | $0.0700 | $0.0700 | $0.0710 | $0.0690 | $0.0740 | 320,000 |
| 2021-05-06 | 5F4.SI | SGD | CD | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $0.0740 | 1,000 |
| 2021-05-05 | 5F4.SI | SGD | CD | $0.0720 | $0.0700 | $0.0790 | $0.0710 | $0.0750 | 128,000 |
| 2021-05-04 | 5F4.SI | SGD | CD | $0.0740 | $0.0720 | $0.0740 | $0.0720 | $0.0740 | 112,000 |
| 2021-05-03 | 5F4.SI | SGD | CD | $0.0720 | $0.0680 | $0.0720 | $0.0680 | $0.0720 | 403,500 |
| 2021-04-30 | 5F4.SI | SGD | CD | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $0.0680 | 156,000 |
| 2021-04-29 | 5F4.SI | SGD | $0.0650 | $0.0650 | $0.0670 | $0.0650 | $0.0670 | 183,800 | |
| 2021-04-28 | 5F4.SI | SGD | $0.0640 | $0.0640 | $0.0650 | $0.0630 | $0.0650 | 54,400 | |
| 2021-04-27 | 5F4.SI | SGD | $0.0620 | $0.0620 | $0.0640 | $0.0630 | $0.0680 | 400,000 | |
| 2021-04-26 | 5F4.SI | SGD | $0.0650 | $0.0650 | $0.0650 | $0.0640 | $0.0660 | 52,000 | |
| 2021-04-23 | 5F4.SI | SGD | $0.0650 | $0.0630 | $0.0660 | $0.0640 | $0.0650 | 424,700 | |
| 2021-04-22 | 5F4.SI | SGD | $0.0640 | $0.0000 | $0.0000 | $0.0630 | $0.0650 | 0 | |
| 2021-04-21 | 5F4.SI | SGD | $0.0640 | $0.0640 | $0.0650 | $0.0630 | $0.0650 | 63,700 | |
| 2021-04-20 | 5F4.SI | SGD | $0.0630 | $0.0630 | $0.0640 | $0.0630 | $0.0650 | 261,100 | |
| 2021-04-19 | 5F4.SI | SGD | $0.0620 | $0.0620 | $0.0630 | $0.0630 | $0.0690 | 325,000 | |
| 2021-04-16 | 5F4.SI | SGD | $0.0620 | $0.0620 | $0.0650 | $0.0610 | $0.0650 | 347,500 | |
| 2021-04-15 | 5F4.SI | SGD | $0.0610 | $0.0610 | $0.0660 | $0.0620 | $0.0650 | 790,900 | |
| 2021-04-14 | 5F4.SI | SGD | $0.0700 | $0.0000 | $0.0000 | $0.0650 | $0.0700 | 0 | |
| 2021-04-13 | 5F4.SI | SGD | $0.0700 | $0.0640 | $0.0700 | $0.0630 | $0.0700 | 200,100 | |
| 2021-04-12 | 5F4.SI | SGD | $0.0660 | $0.0620 | $0.0680 | $0.0630 | $0.0670 | 448,400 | |
| 2021-04-09 | 5F4.SI | SGD | $0.0680 | $0.0630 | $0.0710 | $0.0650 | $0.0690 | 479,500 | |
| 2021-04-08 | 5F4.SI | SGD | $0.0660 | $0.0660 | $0.0660 | $0.0660 | $0.0690 | 39,400 | |
| 2021-04-07 | 5F4.SI | SGD | $0.0640 | $0.0000 | $0.0000 | $0.0650 | $0.0700 | 0 | |
| 2021-04-06 | 5F4.SI | SGD | $0.0640 | $0.0610 | $0.0700 | $0.0630 | $0.0690 | 571,800 | |
| 2021-04-05 | 5F4.SI | SGD | $0.0780 | $0.0610 | $0.0780 | $0.0620 | $0.0780 | 390,100 | |
| 2021-04-01 | 5F4.SI | SGD | $0.0780 | $0.0680 | $0.0780 | $0.0670 | $0.0780 | 204,100 | |
| 2021-03-31 | 5F4.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0710 | $0.0780 | 0 | |
| 2021-03-30 | 5F4.SI | SGD | $0.0750 | $0.0750 | $0.0750 | $0.0730 | $0.0790 | 3,000 | |
| 2021-03-29 | 5F4.SI | SGD | $0.0790 | $0.0700 | $0.0800 | $0.0700 | $0.0780 | 365,400 | |
| 2021-03-26 | 5F4.SI | SGD | $0.0790 | $0.0710 | $0.0790 | $0.0710 | $0.0800 | 209,000 | |
| 2021-03-25 | 5F4.SI | SGD | $0.0730 | $0.0730 | $0.0870 | $0.0730 | $0.0800 | 161,600 | |
| 2021-03-24 | 5F4.SI | SGD | $0.0740 | $0.0700 | $0.0770 | $0.0710 | $0.0770 | 232,100 | |
| 2021-03-23 | 5F4.SI | SGD | $0.0880 | $0.0720 | $0.0880 | $0.0800 | $0.0880 | 186,500 | |
| 2021-03-22 | 5F4.SI | SGD | $0.0830 | $0.0780 | $0.0900 | $0.0770 | $0.0870 | 175,400 | |
| 2021-03-19 | 5F4.SI | SGD | $0.0840 | $0.0800 | $0.0880 | $0.0790 | $0.0840 | 168,600 | |
| 2021-03-18 | 5F4.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0800 | $0.0880 | 0 | |
| 2021-03-17 | 5F4.SI | SGD | $0.0900 | $0.0800 | $0.0900 | $0.0810 | $0.0900 | 21,100 | |
| 2021-03-16 | 5F4.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0800 | $0.0950 | 0 | |
| 2021-03-15 | 5F4.SI | SGD | $0.0820 | $0.0800 | $0.0820 | $0.0800 | $0.0950 | 95,000 | |
| 2021-03-12 | 5F4.SI | SGD | $0.0820 | $0.0820 | $0.0830 | $0.0820 | $0.0950 | 50,700 | |
| 2021-03-11 | 5F4.SI | SGD | $0.0830 | $0.0000 | $0.0000 | $0.0830 | $0.0950 | 0 | |
| 2021-03-10 | 5F4.SI | SGD | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $0.0880 | 40,000 | |
| 2021-03-09 | 5F4.SI | SGD | $0.0840 | $0.0840 | $0.0850 | $0.0830 | $0.0880 | 45,000 | |
| 2021-03-08 | 5F4.SI | SGD | $0.0860 | $0.0000 | $0.0000 | $0.0840 | $0.0990 | 0 | |
| 2021-03-05 | 5F4.SI | SGD | $0.0860 | $0.0000 | $0.0000 | $0.0820 | $0.0990 | 0 | |
| 2021-03-04 | 5F4.SI | SGD | $0.0860 | $0.0860 | $0.0860 | $0.0740 | $0.0990 | 26,300 | |
| 2021-03-03 | 5F4.SI | SGD | $0.0860 | $0.0000 | $0.0000 | $0.0860 | $0.0990 | 0 | |
| 2021-03-02 | 5F4.SI | SGD | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $0.0990 | 8,700 | |
| 2021-03-01 | 5F4.SI | SGD | $0.1000 | $0.0000 | $0.0000 | $0.0860 | $0.0990 | 0 |