Matex Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-10 | M15.SI | SGD | $0.0330 | $0.0320 | $0.0340 | $0.0320 | $0.0330 | 2,308,700 | |
| 2020-11-09 | M15.SI | SGD | $0.0340 | $0.0320 | $0.0340 | $0.0330 | $0.0340 | 6,231,200 | |
| 2020-11-06 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0320 | $0.0310 | $0.0320 | 1,340,200 | |
| 2020-11-05 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0320 | $0.0310 | $0.0320 | 2,953,600 | |
| 2020-11-04 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0310 | $0.0290 | $0.0300 | 2,221,200 | |
| 2020-11-03 | M15.SI | SGD | $0.0310 | $0.0300 | $0.0330 | $0.0310 | $0.0320 | 6,279,800 | |
| 2020-11-02 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0310 | $0.0290 | $0.0300 | 4,230,000 | |
| 2020-10-30 | M15.SI | SGD | $0.0350 | $0.0330 | $0.0360 | $0.0340 | $0.0350 | 2,097,100 | |
| 2020-10-29 | M15.SI | SGD | $0.0370 | $0.0370 | $0.0390 | $0.0370 | $0.0380 | 971,000 | |
| 2020-10-28 | M15.SI | SGD | $0.0390 | $0.0370 | $0.0410 | $0.0370 | $0.0390 | 6,968,100 | |
| 2020-10-27 | M15.SI | SGD | $0.0400 | $0.0380 | $0.0410 | $0.0390 | $0.0400 | 4,469,500 | |
| 2020-10-26 | M15.SI | SGD | $0.0390 | $0.0370 | $0.0400 | $0.0380 | $0.0390 | 3,223,700 | |
| 2020-10-23 | M15.SI | SGD | $0.0400 | $0.0380 | $0.0410 | $0.0380 | $0.0400 | 2,742,000 | |
| 2020-10-22 | M15.SI | SGD | $0.0390 | $0.0370 | $0.0420 | $0.0390 | $0.0410 | 11,143,900 | |
| 2020-10-21 | M15.SI | SGD | $0.0360 | $0.0360 | $0.0400 | $0.0360 | $0.0370 | 2,308,500 | |
| 2020-10-20 | M15.SI | SGD | $0.0380 | $0.0370 | $0.0410 | $0.0380 | $0.0390 | 16,164,700 | |
| 2020-10-19 | M15.SI | SGD | $0.0360 | $0.0340 | $0.0390 | $0.0350 | $0.0360 | 2,624,400 | |
| 2020-10-16 | M15.SI | SGD | $0.0380 | $0.0370 | $0.0400 | $0.0370 | $0.0380 | 2,749,400 | |
| 2020-10-15 | M15.SI | SGD | $0.0380 | $0.0350 | $0.0410 | $0.0380 | $0.0390 | 25,503,200 | |
| 2020-10-14 | M15.SI | SGD | $0.0340 | $0.0330 | $0.0370 | $0.0330 | $0.0340 | 11,843,100 | |
| 2020-10-13 | M15.SI | SGD | $0.0330 | $0.0320 | $0.0340 | $0.0320 | $0.0330 | 1,316,700 | |
| 2020-10-12 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0320 | $0.0310 | $0.0320 | 566,000 | |
| 2020-10-09 | M15.SI | SGD | $0.0310 | $0.0310 | $0.0330 | $0.0310 | $0.0320 | 4,233,800 | |
| 2020-10-08 | M15.SI | SGD | $0.0300 | $0.0300 | $0.0310 | $0.0300 | $0.0310 | 1,738,400 | |
| 2020-10-07 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0310 | $0.0280 | $0.0300 | 4,107,100 | |
| 2020-10-06 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0300 | $0.0290 | $0.0300 | 550,000 | |
| 2020-10-05 | M15.SI | SGD | $0.0290 | $0.0280 | $0.0290 | $0.0290 | $0.0300 | 1,841,500 | |
| 2020-10-02 | M15.SI | SGD | $0.0280 | $0.0270 | $0.0280 | $0.0270 | $0.0280 | 662,000 | |
| 2020-10-01 | M15.SI | SGD | $0.0280 | $0.0280 | $0.0290 | $0.0280 | $0.0290 | 1,990,600 | |
| 2020-09-30 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0320 | $0.0290 | $0.0300 | 2,147,900 | |
| 2020-09-29 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0330 | $0.0290 | $0.0300 | 1,411,300 | |
| 2020-09-28 | M15.SI | SGD | $0.0320 | $0.0320 | $0.0350 | $0.0320 | $0.0340 | 1,354,900 | |
| 2020-09-25 | M15.SI | SGD | $0.0340 | $0.0340 | $0.0370 | $0.0340 | $0.0350 | 5,378,100 | |
| 2020-09-24 | M15.SI | SGD | $0.0340 | $0.0320 | $0.0350 | $0.0310 | $0.0340 | 4,893,000 | |
| 2020-09-23 | M15.SI | SGD | $0.0330 | $0.0280 | $0.0330 | $0.0310 | $0.0330 | 4,104,200 | |
| 2020-09-22 | M15.SI | SGD | $0.0290 | $0.0250 | $0.0290 | $0.0280 | $0.0290 | 3,416,500 | |
| 2020-09-21 | M15.SI | SGD | $0.0260 | $0.0260 | $0.0290 | $0.0260 | $0.0270 | 1,447,600 | |
| 2020-09-18 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0310 | $0.0290 | $0.0300 | 1,037,500 | |
| 2020-09-17 | M15.SI | SGD | $0.0290 | $0.0290 | $0.0330 | $0.0290 | $0.0300 | 2,548,900 | |
| 2020-09-16 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0340 | $0.0310 | $0.0320 | 800,100 | |
| 2020-09-15 | M15.SI | SGD | $0.0320 | $0.0300 | $0.0340 | $0.0320 | $0.0330 | 4,102,700 | |
| 2020-09-14 | M15.SI | SGD | $0.0310 | $0.0290 | $0.0340 | $0.0300 | $0.0320 | 1,320,800 | |
| 2020-09-11 | M15.SI | SGD | $0.0320 | $0.0310 | $0.0340 | $0.0320 | $0.0330 | 3,178,400 | |
| 2020-09-10 | M15.SI | SGD | $0.0320 | $0.0320 | $0.0380 | $0.0320 | $0.0340 | 3,293,300 | |
| 2020-09-09 | M15.SI | SGD | $0.0360 | $0.0340 | $0.0370 | $0.0340 | $0.0360 | 1,622,800 | |
| 2020-09-08 | M15.SI | SGD | $0.0350 | $0.0350 | $0.0400 | $0.0350 | $0.0360 | 3,298,400 | |
| 2020-09-07 | M15.SI | SGD | $0.0350 | $0.0350 | $0.0420 | $0.0340 | $0.0350 | 8,741,000 | |
| 2020-09-04 | M15.SI | SGD | $0.0390 | $0.0310 | $0.0390 | $0.0370 | $0.0390 | 2,179,100 | |
| 2020-09-03 | M15.SI | SGD | $0.0390 | $0.0340 | $0.0430 | $0.0360 | $0.0390 | 5,240,400 | |
| 2020-09-02 | M15.SI | SGD | $0.0400 | $0.0390 | $0.0450 | $0.0400 | $0.0420 | 5,501,300 |