Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-02	V	SGD	5.75	5.83	5.68	5.77	0.12	314,495	717	5.73	5.80	84,871	28,364	17,611	118,500		22,600	16,202			18,470
2024-05-01	V	SGD	5.62	5.72	5.52	5.65	-0.08	128,386	366	5.65	5.72	73,278	4,700	14,700	4,500	150	7,000	6,674			4,833
2024-04-30	V	SGD	5.83	5.83	5.62	5.71	-0.20	101,328	476	5.66	5.76	31,469	14,750	13,200	13,100	283	13,200	10,903			2,993
2024-04-29	V	SGD	5.66	5.91	5.61	5.89	0.26	202,246	696	5.89	5.91	116,889	11,900	21,425	10,500	162	13,000	22,401			2,610
2024-04-26	V	SGD	5.70	5.71	5.53	5.63	-0.07	123,163	609	5.60	5.63	64,206	10,532	5,585	10,500	140	13,000	16,420			2,099
2024-04-25	V	SGD	5.40	5.70	5.33	5.70	0.34	305,010	926	5.66	5.70	115,289	29,805	16,200	19,000	324	42,600	68,601			8,781
2024-04-24	V	SGD	5.21	5.39	5.18	5.36	0.15	173,859	626	5.25	5.39	63,881	14,800	14,400	11,900		21,200	13,101			7,698
2024-04-23	V	SGD	5.28	5.31	5.21	5.22	-0.07	184,715	580	5.21	5.24	72,988	21,230	3,500	14,900	200	5,500	17,501			39,585
2024-04-22	V	SGD	5.39	5.41	5.27	5.34	-0.08	298,121	727	5.28	5.37	113,596	25,900	5,493	7,000	225	33,700	15,200			38,876
2024-04-19	V	SGD	5.42	5.50	5.37	5.40	-0.04	124,018	436	5.39	5.48	86,808	15,710	2,310	5,900	90	2,100	6,001			4,331
2024-04-18	V	SGD	5.45	5.50	5.41	5.45		76,630	274	5.41	5.45	45,999	15,900	3,010	6,100		500	3,701			868
2024-04-17	V	SGD	5.42	5.53	5.39	5.47	0.05	71,108	323	5.43	5.47	43,874	7,710	6,000	3,300	123	400	5,473			3,428
2024-04-16	V	SGD	5.41	5.49	5.35	5.42	-0.05	1,059,311	583	5.38	5.45	81,863	28,415	18,260	889,000	71	4,600	24,401			3,165
2024-04-15	V	SGD	5.60	5.60	5.38	5.50	-0.07	455,312	603	5.45	5.50	135,818	20,260	16,600	261,900	25	5,500	8,900			3,992
2024-04-12	V	SGD	5.72	5.74	5.47	5.60	-0.04	388,196	1,045	5.51	5.60	227,974	35,100	33,700	25,200	50	22,000	19,900			16,037
2024-04-11	V	SGD	5.68	5.68	5.50	5.64	0.15	118,022	742	5.63	5.67	41,940	9,400	2,500	14,000	170	1,100	6,801			28,209
2024-04-10	V	SGD	5.54	5.64	5.45	5.49	-0.07	186,286	483	5.48	5.65	101,422	25,040	23,400	13,700	183	1,800	14,201			5,158
2024-04-09	V	SGD	5.68	5.68	5.54	5.56	0.02	95,610	382	5.54	5.64	25,534	9,400	1,700	11,500		11,700	8,521			26,843
2024-04-08	V	SGD	5.81	5.81	5.50	5.54	-0.14	334,868	837	5.53	5.65	163,153	36,900	50,563	16,700	185	5,400	21,502			19,041
2024-04-05	V	SGD	5.81	5.81	5.64	5.68	-0.02	184,834	467	5.67	5.80	82,103	14,870	13,400	12,700	112	4,900	14,701			29,317
2024-04-04	V	SGD	5.89	5.89	5.69	5.78	-0.09	149,043	446	5.75	5.79	42,387	28,142	15,400	10,300	10	3,700	14,201			27,598
2024-04-03	V	SGD	5.98	6.07	5.82	5.90	-0.07	267,058	676	5.85	5.90	94,300	24,000	13,016	16,100		22,300	19,600			74,891
2024-04-02	V	SGD	5.95	5.99	5.83	5.95	0.05	267,519	243	5.92	5.99	26,002	9,400	4,700	210,200	5	6,200	9,201			1,776
2024-04-01	V	SGD	5.92	6.03	5.89	5.89	-0.14	87,442	299	5.88	5.94	39,274	11,200	12,050	9,400	222	2,000	10,900			1,565
2024-03-28	V	SGD	5.82	6.07	5.81	6.00	0.16	204,528	551	5.99	6.09	144,571	23,032	10,200	8,400	91	3,900	9,300			3,473
2024-03-27	V	SGD	5.64	5.86	5.57	5.83	0.10	89,378	320	5.81	5.84	30,495	14,320	4,420	21,300	78	4,200	6,801			7,298
2024-03-26	V	SGD	5.66	5.76	5.57	5.67	-0.06	91,887	215	5.57	5.73	38,626	9,600	17,200	3,400	144	2,200	3,903			6,426
2024-03-25	V	SGD	5.82	5.84	5.62	5.73		81,982	321	5.61	5.80	36,473	11,710	10,300	5,800	246	8,000	7,600			1,443
2024-03-22	V	SGD	5.85	5.85	5.72	5.73	-0.17	53,846	180	5.72	5.77	21,498	4,900	8,800	7,700	50		10,200			619
2024-03-21	V	SGD	5.92	6.14	5.78	5.90	-0.17	174,321	683	5.87	5.93	73,798	9,200	45,500	19,200	126	1,500	22,201			2,527
2024-03-20	V	SGD	5.75	6.08	5.71	6.03	0.23	264,239	833	5.85	6.08	157,903	14,342	28,100	22,200	285	4,600	19,802			13,264
2024-03-19	V	SGD	5.38	5.80	5.38	5.80	0.40	162,516	676	5.43	5.80	64,943	13,000	20,500	41,000	100	2,900	13,501			4,685
2024-03-18	V	SGD	5.58	5.58	5.35	5.40	-0.11	137,026	418	5.35	5.43	51,984	25,610	12,900	14,000		12,800	18,802			346
2024-03-15	V	SGD	5.57	5.57	5.44	5.51	-0.04	65,468	269	5.45	5.60	24,904	7,100	13,700	8,000	621	3,700	5,801			1,143
2024-03-14	V	SGD	5.41	5.58	5.41	5.55	0.05	66,554	352	5.47	5.65	34,755	8,700	600	9,300	300	1,500	8,300			1,805
2024-03-13	V	SGD	5.38	5.55	5.38	5.50	0.05	88,118	377	5.31	5.55	36,671	6,200	5,400	5,900	50	1,300	18,200			14,210
2024-03-12	V	SGD	5.55	5.57	5.40	5.45	-0.19	87,313	290	5.38	5.49	49,808	10,550	4,800	9,200	80	1,200	8,100			2,945
2024-03-11	V	SGD	5.80	5.83	5.54	5.64	-0.16	137,545	527	5.50	5.65	76,459	22,950	3,400	15,200	288	3,500	12,701			2,783
2024-03-08	V	SGD	5.68	5.90	5.64	5.75	-0.03	251,707	511	5.75	5.80	139,911	18,000	26,800	13,000	87	1,200	39,300			13,236
2024-03-07	V	SGD	5.87	5.90	5.60	5.78	0.03	225,815	641	5.60	5.80	102,096	15,856	32,910	21,500	1,030	2,100	41,101			8,403
2024-03-06	V	SGD	5.75	5.79	5.57	5.75	0.04	130,799	410	5.70	5.77	34,082	14,500	18,400	9,600	51	29,000	6,848			5,566
2024-03-05	V	SGD	5.90	5.90	5.61	5.71	-0.12	158,549	465	5.62	5.72	60,117	13,300	13,450	11,200		32,900	9,501			7,196
2024-03-04	V	SGD	5.50	5.85	5.50	5.83	0.38	146,593	521	5.81	5.84	69,621	14,200	21,490	13,700		4,600	18,445			3,318
2024-03-01	V	SGD	5.37	5.49	5.28	5.45	0.17	225,110	338	5.45	5.49	104,540	15,500	11,000	32,000	10	45,300	14,301			2,154
2024-02-29	V	SGD	5.40	5.45	5.21	5.28	-0.07	195,875	487	5.26	5.30	121,351	12,400	7,973	17,200	68	100	26,001			2,867			7,400
2024-02-28	V	SGD	5.45	5.47	5.22	5.35	-0.14	167,860	365	5.20	5.35	101,942	7,100	25,200	7,500	50	6,500	9,101			9,492
2024-02-27	V	SGD	5.40	5.54	5.39	5.49	0.02	155,938	330	5.45	5.49	69,505	14,200	6,201	8,700	129	11,800	7,801			20,857
2024-02-26	V	SGD	5.55	5.57	5.40	5.47	-0.02	189,489	478	5.44	5.47	97,932	25,800	5,918	15,600		25,200	10,752			7,127
2024-02-23	V	SGD	5.48	5.56	5.31	5.47	0.02	138,631	469	5.30	5.54	51,046	38,100	10,100	11,400	2,793	6,000	16,601			2,123
2024-02-22	V	SGD	5.51	5.52	5.38	5.45	-0.01	169,703	426	5.42	5.46	93,609	17,300	12,500	8,300	50	26,200	9,601			2,033
2024-02-21	V	SGD	5.67	5.67	5.31	5.46	-0.12	126,514	426	5.45	5.50	61,270	14,700	19,900	9,800	2	300	11,802			3,018
2024-02-20	V	SGD	5.40	5.63	5.39	5.63	0.30	117,348	356	5.48	5.64	75,011	8,100	7,800	8,500	60	1,823	12,801			2,728
2024-02-16	V	SGD	5.26	5.37	5.26	5.33	-0.04	89,501	393	5.21	5.36	15,939	10,800	8,500	8,500	521	29,800	4,200			4,837
2024-02-15	V	SGD	5.09	5.37	5.09	5.37	0.23	106,134	281	5.19	5.37	33,492	9,300	8,284	6,500	112	26,300	5,801			2,200
2024-02-14	V	SGD	5.09	5.18	5.06	5.14	0.04	105,762	237	5.05	5.18	26,707	2,600	2,200	5,400	4	63,700	4,800			235
2024-02-13	V	SGD	5.17	5.20	4.95	5.10	-0.08	165,755	452	5.07	5.10	95,497	9,200	16,400	15,900	84	6,400	18,700			3,112
2024-02-12	V	SGD	5.24	5.45	5.18	5.18	-0.17	89,679	323	5.18	5.30	50,446	6,000	8,610	9,600	155	1,000	11,501			1,815
2024-02-09	V	SGD	5.19	5.49	5.15	5.35	0.08	189,607	401	5.30	5.39	83,555	12,900	19,900	20,700	366	25,400	17,100			3,405		300
2024-02-08	V	SGD	5.39	5.42	5.20	5.27	-0.09	69,647	268	5.27	5.31	26,058	5,790	13,135	8,800	2,589	500	11,301			1,110
2024-02-07	V	SGD	5.58	5.58	5.34	5.36	-0.09	95,933	338	5.36	5.45	24,820	3,900	9,550	12,800	1,271	28,400	11,951			2,099		700
2024-02-06	V	SGD	5.54	5.61	5.38	5.45	-0.10	75,564	398	5.39	5.55	42,780	7,400	3,200	8,600		6,500	6,401			509		100
2024-02-05	V	SGD	5.66	5.83	5.50	5.61	-0.15	97,135	368	5.55	5.85	26,174	6,350	9,850	34,047	110	2,300	11,902			3,548		100