SingAsia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.50	0.61	0.50	0.50	0.50	11.11%	1,275,800
Feb 9, 2026	0.44	0.48	0.42	0.45	0.45	11.11%	981,000
Feb 6, 2026	0.41	0.41	0.41	0.41	0.41	-5.81%	332,000
Feb 5, 2026	0.36	0.48	0.30	0.43	0.43	6.17%	3,965,000
Feb 4, 2026	0.39	0.41	0.38	0.41	0.41	-4.71%	564,000
Feb 3, 2026	0.43	0.45	0.42	0.43	0.43	6.25%	1,982,000
Feb 2, 2026	0.39	0.42	0.39	0.40	0.40	1.27%	1,140,000
Jan 30, 2026	0.33	0.40	0.32	0.40	0.40	19.70%	523,000
Jan 29, 2026	0.29	0.36	0.24	0.33	0.33	13.79%	360,800
Jan 28, 2026	0.35	0.35	0.29	0.29	0.29	-19.44%	306,000
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	-	80,000
Jan 26, 2026	0.37	0.37	0.36	0.36	0.36	-	100,000
Jan 23, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	240,000
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	-
Jan 21, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	160,000
Jan 20, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	228,000
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	60,000
Jan 16, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	215,200
Jan 15, 2026	0.38	0.40	0.38	0.40	0.40	-	200,000
Jan 14, 2026	0.40	0.40	0.38	0.40	0.40	3.95%	221,600
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	20,000
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	-
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	-	6,600
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-	24,200
Jan 7, 2026	0.39	0.39	0.38	0.38	0.38	-	420,000
Jan 6, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	600,000
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	60,996
Jan 2, 2026	0.42	0.42	0.39	0.39	0.39	-3.70%	1,880,000
Dec 31, 2025	0.39	0.40	0.37	0.41	0.41	-3.57%	1,254,400
Dec 30, 2025	0.43	0.43	0.42	0.42	0.42	-	2,142,200
Dec 29, 2025	0.42	0.42	0.37	0.42	0.42	-	240,000
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-	7,780,000
Dec 23, 2025	0.42	0.43	0.42	0.42	0.42	-	260,000
Dec 22, 2025	0.42	0.45	0.41	0.42	0.42	5.00%	460,000
Dec 19, 2025	0.40	0.42	0.40	0.40	0.40	5.26%	402,400
Dec 18, 2025	0.40	0.42	0.36	0.38	0.38	-5.00%	120,000
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-	80,000
Dec 16, 2025	0.40	0.43	0.40	0.40	0.40	-	248,200
Dec 15, 2025	0.42	0.42	0.40	0.40	0.40	-	200,000
Dec 12, 2025	0.39	0.40	0.36	0.40	0.40	5.26%	788,000
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	8.57%	21,600
Dec 10, 2025	0.34	0.35	0.30	0.35	0.35	9.37%	1,100,000
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	48,000
Dec 8, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	420,000
Dec 5, 2025	0.30	0.31	0.30	0.31	0.31	-	1,002,000
Dec 4, 2025	0.33	0.33	0.31	0.31	0.31	-3.13%	404,000
Dec 3, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	1,244,000
Dec 2, 2025	0.29	0.30	0.29	0.30	0.30	22.45%	1,080,000
Dec 1, 2025	0.24	0.24	0.24	0.25	0.25	-14.04%	20,000
Nov 28, 2025	0.25	0.29	0.25	0.29	0.29	14.46%	1,924,000