Matex Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-24 | M15.SI | SGD | $0.0280 | $0.0270 | $0.0300 | $0.0270 | $0.0280 | 1,224,700 | |
| 2020-07-23 | M15.SI | SGD | $0.0280 | $0.0260 | $0.0300 | $0.0270 | $0.0280 | 1,279,500 | |
| 2020-07-22 | M15.SI | SGD | $0.0270 | $0.0260 | $0.0320 | $0.0260 | $0.0270 | 6,898,900 | |
| 2020-07-21 | M15.SI | SGD | $0.0250 | $0.0220 | $0.0270 | $0.0240 | $0.0250 | 804,200 | |
| 2020-07-20 | M15.SI | SGD | $0.0250 | $0.0210 | $0.0260 | $0.0210 | $0.0250 | 768,000 | |
| 2020-07-17 | M15.SI | SGD | $0.0220 | $0.0210 | $0.0250 | $0.0210 | $0.0240 | 455,000 | |
| 2020-07-16 | M15.SI | SGD | $0.0220 | $0.0190 | $0.0290 | $0.0220 | $0.0230 | 1,341,700 | |
| 2020-07-15 | M15.SI | SGD | $0.0270 | $0.0240 | $0.0270 | $0.0230 | $0.0260 | 51,000 | |
| 2020-07-14 | M15.SI | SGD | $0.0260 | $0.0240 | $0.0260 | $0.0250 | $0.0280 | 80,000 | |
| 2020-07-13 | M15.SI | SGD | $0.0250 | $0.0250 | $0.0310 | $0.0250 | $0.0290 | 1,988,900 | |
| 2020-07-09 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0320 | $0.0280 | $0.0290 | 992,000 | |
| 2020-07-08 | M15.SI | SGD | $0.0330 | $0.0300 | $0.0370 | $0.0330 | $0.0350 | 9,460,900 | |
| 2020-07-07 | M15.SI | SGD | $0.0300 | $0.0280 | $0.0320 | $0.0290 | $0.0300 | 876,000 | |
| 2020-07-06 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0350 | $0.0320 | $0.0330 | 6,764,800 | |
| 2020-07-03 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0330 | $0.0290 | $0.0300 | 3,196,500 | |
| 2020-07-02 | M15.SI | SGD | $0.0310 | $0.0260 | $0.0330 | $0.0310 | $0.0320 | 4,296,100 | |
| 2020-07-01 | M15.SI | SGD | $0.0310 | $0.0260 | $0.0330 | $0.0270 | $0.0310 | 3,620,300 | |
| 2020-06-30 | M15.SI | SGD | $0.0260 | $0.0250 | $0.0380 | $0.0250 | $0.0260 | 5,297,000 | |
| 2020-06-29 | M15.SI | SGD | $0.0350 | $0.0200 | $0.0420 | $0.0350 | $0.0370 | 39,308,700 | |
| 2020-06-26 | M15.SI | SGD | $0.0150 | $0.0000 | $0.0000 | $0.0140 | $0.0170 | 0 | |
| 2020-06-25 | M15.SI | SGD | $0.0150 | $0.0000 | $0.0000 | $0.0140 | $0.0190 | 0 | |
| 2020-06-24 | M15.SI | SGD | $0.0150 | $0.0000 | $0.0000 | $0.0140 | $0.0190 | 0 | |
| 2020-06-23 | M15.SI | SGD | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $0.0190 | 100,000 | |
| 2020-06-22 | M15.SI | SGD | $0.0200 | $0.0150 | $0.0220 | $0.0170 | $0.0220 | 205,100 | |
| 2020-06-19 | M15.SI | SGD | $0.0200 | $0.0000 | $0.0000 | $0.0150 | $0.0220 | 0 | |
| 2020-06-18 | M15.SI | SGD | $0.0200 | $0.0000 | $0.0000 | $0.0150 | $0.0210 | 0 | |
| 2020-06-17 | M15.SI | SGD | $0.0200 | $0.0000 | $0.0000 | $0.0150 | $0.0210 | 0 | |
| 2020-06-16 | M15.SI | SGD | $0.0200 | $0.0180 | $0.0200 | $0.0150 | $0.0200 | 13,900 | |
| 2020-06-15 | M15.SI | SGD | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $0.0200 | 35,700 | |
| 2020-06-12 | M15.SI | SGD | $0.0160 | $0.0160 | $0.0180 | $0.0160 | $0.0220 | 100,000 | |
| 2020-06-11 | M15.SI | SGD | $0.0210 | $0.0170 | $0.0210 | $0.0170 | $0.0220 | 220,000 | |
| 2020-06-10 | M15.SI | SGD | $0.0170 | $0.0000 | $0.0000 | $0.0170 | $0.0200 | 0 | |
| 2020-06-09 | M15.SI | SGD | $0.0170 | $0.0170 | $0.0190 | $0.0160 | $0.0220 | 450,000 | |
| 2020-06-08 | M15.SI | SGD | $0.0180 | $0.0180 | $0.0240 | $0.0180 | $0.0190 | 2,418,700 | |
| 2020-06-05 | M15.SI | SGD | $0.0140 | $0.0000 | $0.0000 | $0.0130 | $0.0190 | 0 | |
| 2020-06-04 | M15.SI | SGD | $0.0140 | $0.0000 | $0.0000 | $0.0140 | $0.0190 | 0 | |
| 2020-06-03 | M15.SI | SGD | $0.0140 | $0.0000 | $0.0000 | $0.0140 | $0.0180 | 0 | |
| 2020-06-02 | M15.SI | SGD | $0.0140 | $0.0000 | $0.0000 | $0.0140 | $0.0180 | 0 | |
| 2020-06-01 | M15.SI | SGD | $0.0140 | $0.0000 | $0.0000 | $0.0140 | $0.0180 | 0 | |
| 2020-05-29 | M15.SI | SGD | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $0.0190 | 200,000 | |
| 2020-05-28 | M15.SI | SGD | $0.0180 | $0.0000 | $0.0000 | $0.0140 | $0.0190 | 0 | |
| 2020-05-27 | M15.SI | SGD | $0.0180 | $0.0000 | $0.0000 | $0.0140 | $0.0190 | 0 | |
| 2020-05-26 | M15.SI | SGD | $0.0180 | $0.0000 | $0.0000 | $0.0140 | $0.0190 | 0 | |
| 2020-05-22 | M15.SI | SGD | $0.0180 | $0.0000 | $0.0000 | $0.0140 | $0.0180 | 0 | |
| 2020-05-21 | M15.SI | SGD | $0.0180 | $0.0000 | $0.0000 | $0.0150 | $0.0200 | 0 | |
| 2020-05-20 | M15.SI | SGD | $0.0180 | $0.0170 | $0.0180 | $0.0170 | $0.0180 | 288,000 | |
| 2020-05-19 | M15.SI | SGD | $0.0180 | $0.0000 | $0.0000 | $0.0160 | $0.0180 | 0 | |
| 2020-05-18 | M15.SI | SGD | $0.0180 | $0.0000 | $0.0000 | $0.0160 | $0.0210 | 0 | |
| 2020-05-15 | M15.SI | SGD | $0.0180 | $0.0180 | $0.0180 | $0.0160 | $0.0190 | 86,000 | |
| 2020-05-14 | M15.SI | SGD | $0.0190 | $0.0000 | $0.0000 | $0.0160 | $0.0190 | 0 |