Vividthree
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-25 | OMK.SI | SGD | $0.0540 | $0.0540 | $0.0560 | $0.0540 | $0.0550 | 3,769,400 | |
| 2022-02-24 | OMK.SI | SGD | $0.0550 | $0.0540 | $0.0590 | $0.0540 | $0.0550 | 18,293,000 | |
| 2022-02-23 | OMK.SI | SGD | $0.0550 | $0.0540 | $0.0570 | $0.0550 | $0.0570 | 3,717,100 | |
| 2022-02-22 | OMK.SI | SGD | $0.0540 | $0.0540 | $0.0570 | $0.0540 | $0.0550 | 2,877,400 | |
| 2022-02-21 | OMK.SI | SGD | $0.0570 | $0.0560 | $0.0600 | $0.0560 | $0.0570 | 5,041,600 | |
| 2022-02-18 | OMK.SI | SGD | $0.0600 | $0.0580 | $0.0610 | $0.0590 | $0.0600 | 7,207,400 | |
| 2022-02-17 | OMK.SI | SGD | $0.0600 | $0.0570 | $0.0600 | $0.0600 | $0.0610 | 7,390,900 | |
| 2022-02-16 | OMK.SI | SGD | $0.0580 | $0.0570 | $0.0590 | $0.0580 | $0.0590 | 4,767,300 | |
| 2022-02-15 | OMK.SI | SGD | $0.0570 | $0.0560 | $0.0590 | $0.0570 | $0.0580 | 5,838,100 | |
| 2022-02-14 | OMK.SI | SGD | $0.0570 | $0.0560 | $0.0590 | $0.0560 | $0.0570 | 4,338,300 | |
| 2022-02-11 | OMK.SI | SGD | $0.0590 | $0.0580 | $0.0610 | $0.0590 | $0.0600 | 4,973,900 | |
| 2022-02-10 | OMK.SI | SGD | $0.0610 | $0.0610 | $0.0640 | $0.0600 | $0.0610 | 3,049,200 | |
| 2022-02-09 | OMK.SI | SGD | $0.0630 | $0.0610 | $0.0650 | $0.0630 | $0.0640 | 15,627,600 | |
| 2022-02-08 | OMK.SI | SGD | $0.0610 | $0.0580 | $0.0620 | $0.0600 | $0.0610 | 4,638,000 | |
| 2022-02-07 | OMK.SI | SGD | $0.0600 | $0.0570 | $0.0620 | $0.0600 | $0.0610 | 19,282,800 | |
| 2022-02-04 | OMK.SI | SGD | $0.0580 | $0.0550 | $0.0580 | $0.0570 | $0.0580 | 4,616,300 | |
| 2022-02-03 | OMK.SI | SGD | $0.0560 | $0.0550 | $0.0580 | $0.0560 | $0.0570 | 7,535,400 | |
| 2022-01-31 | OMK.SI | SGD | $0.0540 | $0.0540 | $0.0550 | $0.0540 | $0.0550 | 3,821,400 | |
| 2022-01-28 | OMK.SI | SGD | $0.0530 | $0.0530 | $0.0540 | $0.0530 | $0.0540 | 2,951,800 | |
| 2022-01-27 | OMK.SI | SGD | $0.0530 | $0.0530 | $0.0550 | $0.0530 | $0.0540 | 5,132,900 | |
| 2022-01-26 | OMK.SI | SGD | $0.0540 | $0.0530 | $0.0540 | $0.0540 | $0.0550 | 5,408,800 | |
| 2022-01-25 | OMK.SI | SGD | $0.0550 | $0.0530 | $0.0550 | $0.0540 | $0.0550 | 4,336,500 | |
| 2022-01-24 | OMK.SI | SGD | $0.0560 | $0.0560 | $0.0580 | $0.0560 | $0.0570 | 2,537,600 | |
| 2022-01-21 | OMK.SI | SGD | $0.0570 | $0.0560 | $0.0580 | $0.0560 | $0.0570 | 7,155,700 | |
| 2022-01-20 | OMK.SI | SGD | $0.0590 | $0.0590 | $0.0610 | $0.0590 | $0.0600 | 7,601,600 | |
| 2022-01-19 | OMK.SI | SGD | $0.0590 | $0.0580 | $0.0610 | $0.0580 | $0.0590 | 7,544,300 | |
| 2022-01-18 | OMK.SI | SGD | $0.0610 | $0.0600 | $0.0630 | $0.0600 | $0.0610 | 5,054,200 | |
| 2022-01-17 | OMK.SI | SGD | $0.0620 | $0.0620 | $0.0650 | $0.0620 | $0.0630 | 18,334,300 | |
| 2022-01-14 | OMK.SI | SGD | $0.0630 | $0.0620 | $0.0640 | $0.0630 | $0.0640 | 4,493,500 | |
| 2022-01-13 | OMK.SI | SGD | $0.0640 | $0.0630 | $0.0650 | $0.0640 | $0.0650 | 14,219,000 | |
| 2022-01-12 | OMK.SI | SGD | $0.0620 | $0.0610 | $0.0640 | $0.0620 | $0.0630 | 7,528,700 | |
| 2022-01-11 | OMK.SI | SGD | $0.0620 | $0.0600 | $0.0630 | $0.0620 | $0.0630 | 12,876,700 | |
| 2022-01-10 | OMK.SI | SGD | $0.0600 | $0.0590 | $0.0620 | $0.0590 | $0.0600 | 3,583,000 | |
| 2022-01-07 | OMK.SI | SGD | $0.0610 | $0.0610 | $0.0660 | $0.0610 | $0.0620 | 8,160,700 | |
| 2022-01-06 | OMK.SI | SGD | $0.0630 | $0.0630 | $0.0670 | $0.0630 | $0.0650 | 8,452,300 | |
| 2022-01-05 | OMK.SI | SGD | $0.0680 | $0.0670 | $0.0700 | $0.0670 | $0.0680 | 22,073,400 | |
| 2022-01-04 | OMK.SI | SGD | $0.0670 | $0.0660 | $0.0690 | $0.0670 | $0.0680 | 11,019,500 | |
| 2022-01-03 | OMK.SI | SGD | $0.0670 | $0.0670 | $0.0700 | $0.0670 | $0.0680 | 17,682,600 | |
| 2021-12-31 | OMK.SI | SGD | $0.0690 | $0.0690 | $0.0730 | $0.0680 | $0.0690 | 17,082,900 | |
| 2021-12-30 | OMK.SI | SGD | $0.0730 | $0.0720 | $0.0730 | $0.0720 | $0.0730 | 6,358,600 | |
| 2021-12-29 | OMK.SI | SGD | $0.0730 | $0.0720 | $0.0740 | $0.0730 | $0.0740 | 9,943,900 | |
| 2021-12-28 | OMK.SI | SGD | $0.0740 | $0.0730 | $0.0770 | $0.0740 | $0.0750 | 16,653,900 | |
| 2021-12-27 | OMK.SI | SGD | $0.0750 | $0.0750 | $0.0780 | $0.0750 | $0.0760 | 12,129,700 | |
| 2021-12-24 | OMK.SI | SGD | $0.0740 | $0.0730 | $0.0740 | $0.0740 | $0.0750 | 775,300 | |
| 2021-12-23 | OMK.SI | SGD | $0.0760 | $0.0740 | $0.0760 | $0.0750 | $0.0760 | 11,151,400 | |
| 2021-12-22 | OMK.SI | SGD | $0.0750 | $0.0750 | $0.0810 | $0.0740 | $0.0750 | 26,484,600 | |
| 2021-12-21 | OMK.SI | SGD | $0.0770 | $0.0730 | $0.0770 | $0.0760 | $0.0770 | 6,049,400 | |
| 2021-12-20 | OMK.SI | SGD | $0.0730 | $0.0730 | $0.0760 | $0.0730 | $0.0750 | 6,569,600 | |
| 2021-12-17 | OMK.SI | SGD | $0.0760 | $0.0740 | $0.0780 | $0.0750 | $0.0760 | 4,966,100 | |
| 2021-12-16 | OMK.SI | SGD | $0.0790 | $0.0780 | $0.0820 | $0.0790 | $0.0800 | 19,737,100 |