SingAsia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.31	0.31	0.29	0.29	0.29	-3.39%	180,000
Apr 17, 2026	0.30	0.30	0.29	0.30	0.30	-4.84%	300,000
Apr 16, 2026	0.33	0.33	0.30	0.31	0.31	-4.62%	140,000
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	-	20,400
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	60,400
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-	20,000
Apr 10, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	6,000
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	-	16,400
Apr 8, 2026	0.34	0.35	0.30	0.34	0.34	3.08%	214,800
Apr 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 1, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 31, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	80,000
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	80,000
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 25, 2026	0.34	0.34	0.31	0.32	0.32	-4.48%	340,000
Mar 24, 2026	0.37	0.37	0.30	0.34	0.34	-4.29%	395,000
Mar 23, 2026	0.34	0.50	0.34	0.35	0.35	2.94%	80,000
Mar 20, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	97,200
Mar 19, 2026	0.50	0.50	0.37	0.37	0.37	-7.59%	119,400
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	-
Mar 17, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	-
Mar 16, 2026	0.42	0.42	0.42	0.42	0.42	-	4,000
Mar 13, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	20,000
Mar 12, 2026	0.43	0.45	0.43	0.43	0.43	19.44%	40,000
Mar 11, 2026	0.36	0.40	0.36	0.36	0.36	-2.70%	100,000
Mar 10, 2026	0.43	0.49	0.37	0.37	0.37	-7.50%	460,400
Mar 9, 2026	0.40	0.41	0.38	0.40	0.40	-2.44%	300,000
Mar 6, 2026	0.48	0.48	0.41	0.41	0.41	-16.33%	440,000
Mar 5, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Mar 4, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	-
Mar 3, 2026	0.49	0.50	0.46	0.50	0.50	-13.79%	341,200
Mar 2, 2026	0.50	0.58	0.49	0.58	0.58	17.17%	124,000
Feb 27, 2026	0.47	0.50	0.46	0.50	0.50	2.06%	87,600
Feb 26, 2026	0.49	0.50	0.49	0.49	0.49	-2.02%	60,000
Feb 25, 2026	0.54	0.54	0.50	0.50	0.50	-11.61%	60,000
Feb 24, 2026	0.50	0.58	0.50	0.56	0.56	12.00%	121,600
Feb 23, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	20,000
Feb 20, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	-
Feb 16, 2026	0.49	0.55	0.49	0.52	0.52	6.12%	200,000
Feb 13, 2026	0.49	0.49	0.49	0.49	0.49	3.16%	120,000
Feb 12, 2026	0.49	0.49	0.48	0.48	0.48	-4.04%	280,000
Feb 11, 2026	0.54	0.54	0.49	0.50	0.50	-1.00%	740,000
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