SiS Mobile Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.64	0.69	0.64	0.69	0.69	-1.43%	28,000
Mar 17, 2026	0.68	0.70	0.68	0.70	0.70	4.48%	12,000
Mar 16, 2026	0.63	0.68	0.63	0.67	0.67	-1.47%	12,000
Mar 13, 2026	0.69	0.69	0.63	0.68	0.68	1.49%	12,000
Mar 12, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Mar 11, 2026	0.69	0.69	0.62	0.67	0.67	4.69%	16,000
Mar 10, 2026	0.64	0.64	0.63	0.64	0.64	-8.57%	15,200
Mar 9, 2026	0.68	0.70	0.68	0.70	0.70	4.48%	20,000
Mar 6, 2026	0.62	0.67	0.62	0.67	0.67	-1.47%	12,000
Mar 5, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 4, 2026	0.70	0.70	0.61	0.68	0.68	-5.56%	128,000
Mar 3, 2026	0.57	0.72	0.54	0.72	0.72	24.14%	140,000
Mar 2, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 27, 2026	0.55	0.58	0.55	0.58	0.58	-	24,000
Feb 26, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 25, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	4,000
Feb 24, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 23, 2026	0.55	0.55	0.55	0.55	0.55	-	32,000
Feb 20, 2026	0.57	0.58	0.55	0.55	0.55	-9.84%	148,000
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 13, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	-
Feb 12, 2026	0.62	0.63	0.60	0.63	0.63	-1.56%	96,000
Feb 11, 2026	0.59	0.64	0.58	0.64	0.64	1.59%	104,000
Feb 10, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	2,240
Feb 9, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	36,000
Feb 6, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Feb 5, 2026	0.57	0.63	0.57	0.63	0.63	16.67%	341,600
Feb 4, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	40,000
Feb 3, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	-
Feb 2, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 30, 2026	0.51	0.54	0.51	0.54	0.54	-	12,000
Jan 29, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 28, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 27, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 26, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 23, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	28,000
Jan 22, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 21, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 20, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 19, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 16, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 15, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 14, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 13, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	20,000
Jan 12, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 9, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 8, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Jan 7, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jan 6, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jan 5, 2026	0.51	0.56	0.51	0.55	0.55	-	16,000