Rex Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-24 | 5WH.SI | SGD | $0.1890 | $0.1870 | $0.1920 | $0.1880 | $0.1890 | 46,502,600 | |
| 2020-07-23 | 5WH.SI | SGD | $0.1940 | $0.1890 | $0.1950 | $0.1930 | $0.1940 | 80,223,100 | |
| 2020-07-22 | 5WH.SI | SGD | $0.1890 | $0.1870 | $0.1990 | $0.1880 | $0.1890 | 260,757,500 | |
| 2020-07-21 | 5WH.SI | SGD | $0.1880 | $0.1820 | $0.1900 | $0.1880 | $0.1890 | 85,610,800 | |
| 2020-07-20 | 5WH.SI | SGD | $0.1820 | $0.1760 | $0.1840 | $0.1820 | $0.1830 | 52,544,200 | |
| 2020-07-17 | 5WH.SI | SGD | $0.1840 | $0.1830 | $0.1930 | $0.1840 | $0.1850 | 201,771,900 | |
| 2020-07-16 | 5WH.SI | SGD | $0.1760 | $0.0000 | $0.0000 | $0.1800 | $0.1700 | 0 | |
| 2020-07-15 | 5WH.SI | SGD | $0.1760 | $0.1690 | $0.1770 | $0.1750 | $0.1760 | 75,421,600 | |
| 2020-07-14 | 5WH.SI | SGD | $0.1690 | $0.1680 | $0.1720 | $0.1690 | $0.1700 | 27,473,400 | |
| 2020-07-13 | 5WH.SI | SGD | $0.1730 | $0.1720 | $0.1790 | $0.1730 | $0.1740 | 43,810,900 | |
| 2020-07-09 | 5WH.SI | SGD | $0.1770 | $0.1770 | $0.1810 | $0.1770 | $0.1780 | 23,860,200 | |
| 2020-07-08 | 5WH.SI | SGD | $0.1790 | $0.1780 | $0.1810 | $0.1790 | $0.1800 | 39,288,100 | |
| 2020-07-07 | 5WH.SI | SGD | $0.1800 | $0.1780 | $0.1870 | $0.1790 | $0.1800 | 44,298,000 | |
| 2020-07-06 | 5WH.SI | SGD | $0.1850 | $0.1800 | $0.1870 | $0.1840 | $0.1850 | 80,209,500 | |
| 2020-07-03 | 5WH.SI | SGD | $0.1800 | $0.1780 | $0.1820 | $0.1790 | $0.1800 | 35,661,800 | |
| 2020-07-02 | 5WH.SI | SGD | $0.1800 | $0.1800 | $0.1840 | $0.1800 | $0.1810 | 54,410,700 | |
| 2020-07-01 | 5WH.SI | SGD | $0.1810 | $0.1730 | $0.1820 | $0.1810 | $0.1820 | 79,518,400 | |
| 2020-06-30 | 5WH.SI | SGD | $0.1720 | $0.1700 | $0.1770 | $0.1710 | $0.1720 | 37,649,800 | |
| 2020-06-29 | 5WH.SI | SGD | $0.1730 | $0.1700 | $0.1750 | $0.1730 | $0.1740 | 24,820,900 | |
| 2020-06-26 | 5WH.SI | SGD | $0.1730 | $0.1720 | $0.1800 | $0.1720 | $0.1730 | 38,089,900 | |
| 2020-06-25 | 5WH.SI | SGD | $0.1740 | $0.1710 | $0.1770 | $0.1740 | $0.1750 | 35,566,100 | |
| 2020-06-24 | 5WH.SI | SGD | $0.1780 | $0.1770 | $0.1840 | $0.1780 | $0.1790 | 38,086,500 | |
| 2020-06-23 | 5WH.SI | SGD | $0.1830 | $0.1780 | $0.1860 | $0.1830 | $0.1840 | 54,003,700 | |
| 2020-06-22 | 5WH.SI | SGD | $0.1830 | $0.1810 | $0.1870 | $0.1830 | $0.1840 | 46,731,400 | |
| 2020-06-19 | 5WH.SI | SGD | $0.1840 | $0.1800 | $0.1870 | $0.1840 | $0.1850 | 94,652,600 | |
| 2020-06-18 | 5WH.SI | SGD | $0.1800 | $0.1750 | $0.1830 | $0.1790 | $0.1800 | 48,736,100 | |
| 2020-06-17 | 5WH.SI | SGD | $0.1790 | $0.1760 | $0.1850 | $0.1790 | $0.1800 | 92,999,400 | |
| 2020-06-16 | 5WH.SI | SGD | $0.1820 | $0.1680 | $0.1830 | $0.1820 | $0.1830 | 132,649,700 | |
| 2020-06-15 | 5WH.SI | SGD | $0.1630 | $0.1600 | $0.1720 | $0.1630 | $0.1640 | 40,196,400 | |
| 2020-06-12 | 5WH.SI | SGD | $0.1730 | $0.1640 | $0.1750 | $0.1730 | $0.1740 | 83,403,800 | |
| 2020-06-11 | 5WH.SI | SGD | $0.1770 | $0.1740 | $0.1840 | $0.1760 | $0.1770 | 33,738,300 | |
| 2020-06-10 | 5WH.SI | SGD | $0.1840 | $0.1820 | $0.1880 | $0.1840 | $0.1850 | 38,050,500 | |
| 2020-06-09 | 5WH.SI | SGD | $0.1820 | $0.1800 | $0.1910 | $0.1810 | $0.1820 | 51,186,600 | |
| 2020-06-08 | 5WH.SI | SGD | $0.1900 | $0.1890 | $0.1970 | $0.1900 | $0.1910 | 70,989,500 | |
| 2020-06-05 | 5WH.SI | SGD | $0.1910 | $0.1850 | $0.1920 | $0.1910 | $0.1920 | 43,226,100 | |
| 2020-06-04 | 5WH.SI | SGD | $0.1870 | $0.1820 | $0.1920 | $0.1860 | $0.1870 | 70,348,600 | |
| 2020-06-03 | 5WH.SI | SGD | $0.1920 | $0.1880 | $0.1980 | $0.1920 | $0.1930 | 71,411,200 | |
| 2020-06-02 | 5WH.SI | SGD | $0.1950 | $0.1890 | $0.1980 | $0.1940 | $0.1950 | 129,079,900 | |
| 2020-06-01 | 5WH.SI | SGD | $0.1840 | $0.1600 | $0.1880 | $0.1840 | $0.1850 | 185,209,400 | |
| 2020-05-29 | 5WH.SI | SGD | $0.1550 | $0.1410 | $0.1600 | $0.1550 | $0.1560 | 166,284,800 | |
| 2020-05-28 | 5WH.SI | SGD | $0.1400 | $0.1390 | $0.1430 | $0.1400 | $0.1410 | 27,036,200 | |
| 2020-05-27 | 5WH.SI | SGD | $0.1430 | $0.1420 | $0.1460 | $0.1430 | $0.1440 | 49,849,500 | |
| 2020-05-26 | 5WH.SI | SGD | $0.1440 | $0.1400 | $0.1450 | $0.1430 | $0.1440 | 43,012,000 | |
| 2020-05-22 | 5WH.SI | SGD | $0.1370 | $0.1330 | $0.1440 | $0.1370 | $0.1380 | 64,509,600 | |
| 2020-05-21 | 5WH.SI | SGD | $0.1430 | $0.1430 | $0.1460 | $0.1430 | $0.1440 | 47,996,200 | |
| 2020-05-20 | 5WH.SI | SGD | $0.1430 | $0.1390 | $0.1460 | $0.1430 | $0.1440 | 48,788,400 | |
| 2020-05-19 | 5WH.SI | SGD | $0.1420 | $0.1410 | $0.1480 | $0.1410 | $0.1420 | 114,082,700 | |
| 2020-05-18 | 5WH.SI | SGD | $0.1410 | $0.1330 | $0.1420 | $0.1410 | $0.1420 | 93,059,500 | |
| 2020-05-15 | 5WH.SI | SGD | $0.1320 | $0.1290 | $0.1370 | $0.1310 | $0.1320 | 85,924,600 | |
| 2020-05-14 | 5WH.SI | SGD | $0.1320 | $0.1270 | $0.1350 | $0.1320 | $0.1330 | 100,810,600 |