EINDEC CORPORATION LIMITED 42Z.SI Share Price Chart Loading In Progress ...
Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell Volume BuyBack Volume 2021-03-05 - - - 0.070 - - 0 0 - - 2021-03-04 - - - 0.070 - - 0 0 - - 2021-03-03 0.077 0.077 0.070 0.070 -0.010 -12.5 209,900 16,093 - - 2021-03-02 0.069 0.080 0.069 0.080 -0.001 -1.2 70,100 4,858 - - 2021-03-01 0.072 0.081 0.067 0.081 0.009 12.5 182,800 12,759 - - 2021-02-26 0.072 0.072 0.072 0.072 - - 100,000 7,200 - - 2021-02-25 0.072 0.072 0.072 0.072 -0.008 -10.0 58,000 4,176 - - 2021-02-24 0.080 0.080 0.070 0.080 - - 379,000 29,043 - - 2021-02-23 0.086 0.086 0.080 0.080 -0.003 -3.6 332,400 27,805 - - 2021-02-22 0.083 0.083 0.083 0.083 -0.005 -5.7 1,400 116 - - 2021-02-19 0.088 0.094 0.088 0.088 0.001 1.1 916,400 83,672 - - 2021-02-18 0.088 0.098 0.087 0.087 0.010 13.0 3,240,100 295,262 30,000 - 2021-02-17 0.083 0.083 0.077 0.077 -0.001 -1.3 61,400 4,740 - - 2021-02-16 0.078 0.078 0.078 0.078 -0.005 -6.0 3,500 273 - - 2021-02-15 0.083 0.083 0.083 0.083 -0.002 -2.4 100 8 - - 2021-02-11 0.085 0.085 0.085 0.085 0.014 19.7 100 8 - - 2021-02-10 0.071 0.071 0.071 0.071 -0.014 -16.5 40,200 2,854 - - 2021-02-09 0.059 0.085 0.059 0.085 -0.002 -2.3 55,700 3,328 - - 2021-02-08 0.088 0.088 0.087 0.087 0.010 13.0 2,500 218 - - 2021-02-05 0.077 0.078 0.076 0.077 0.001 1.3 301,500 23,123 - - 2021-02-04 0.082 0.082 0.076 0.076 -0.010 -11.6 325,600 25,253 - - 2021-02-03 0.086 0.086 0.086 0.086 - - 100 9 - - 2021-02-02 0.080 0.086 0.078 0.086 0.008 10.3 326,600 25,651 - - 2021-02-01 0.078 0.078 0.078 0.078 -0.003 -3.7 100,000 7,800 - - 2021-01-29 0.086 0.086 0.081 0.081 - - 57,100 4,656 - - 2021-01-28 0.083 0.089 0.081 0.081 -0.007 -8.0 132,400 10,816 - - 2021-01-27 0.089 0.089 0.082 0.088 0.003 3.5 52,500 4,351 - - 2021-01-26 0.089 0.089 0.082 0.085 -0.002 -2.3 71,500 6,007 - - 2021-01-25 0.089 0.089 0.087 0.087 - - 255,400 22,221 - - 2021-01-22 0.089 0.089 0.086 0.087 -0.001 -1.1 187,200 16,357 - - 2021-01-21 0.089 0.091 0.088 0.088 -0.003 -3.3 447,400 39,734 - - 2021-01-20 0.091 0.091 0.091 0.091 0.003 3.4 124,000 11,284 - - 2021-01-19 0.092 0.094 0.087 0.088 - - 1,249,500 111,570 - - 2021-01-18 0.094 0.094 0.088 0.088 -0.005 -5.4 707,200 62,713 - - 2021-01-15 0.096 0.096 0.093 0.093 - - 72,300 6,813 - - 2021-01-14 0.099 0.100 0.093 0.093 -0.004 -4.1 681,900 64,579 - - 2021-01-13 0.093 0.097 0.091 0.097 0.006 6.6 2,809,300 267,175 - - 2021-01-12 0.092 0.093 0.088 0.091 0.002 2.2 1,224,700 112,327 - - 2021-01-11 0.091 0.092 0.089 0.089 -0.001 -1.1 515,300 46,269 - - 2021-01-08 0.089 0.094 0.087 0.090 0.005 5.9 2,452,500 223,573 - - 2021-01-07 0.089 0.089 0.081 0.085 -0.003 -3.4 489,000 41,056 - -
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume , SGX Top Short Sell Counters By Value .
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market .
Change / % > +5% price gain > -5% price loss Short Sell Volume > 30% of Total Volume > 50% of Total Volume