Micro-Mechanics (Holdings) Ltd. (SGX:5DD)
Singapore · Delayed Price · Currency is SGD 1.930
+0.050 (2.66%)
At close: Mar 20, 2026
SGX:5DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.87 | 1.96 | 1.87 | 1.93 | 1.93 | 2.66% | 312,200 |
| Mar 19, 2026 | 1.92 | 1.95 | 1.84 | 1.88 | 1.88 | -3.59% | 254,300 |
| Mar 18, 2026 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | 2.09% | 278,700 |
| Mar 17, 2026 | 1.89 | 1.91 | 1.85 | 1.91 | 1.91 | 1.60% | 151,200 |
| Mar 16, 2026 | 1.92 | 1.93 | 1.80 | 1.88 | 1.88 | -2.08% | 338,400 |
| Mar 13, 2026 | 1.85 | 1.96 | 1.85 | 1.92 | 1.92 | 1.59% | 436,000 |
| Mar 12, 2026 | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -1.56% | 176,000 |
| Mar 11, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 109,100 |
| Mar 10, 2026 | 1.85 | 1.96 | 1.85 | 1.91 | 1.91 | 4.37% | 102,800 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -3.17% | 219,200 |
| Mar 6, 2026 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | 1.61% | 156,900 |
| Mar 5, 2026 | 1.83 | 1.92 | 1.83 | 1.86 | 1.86 | 2.20% | 167,200 |
| Mar 4, 2026 | 1.91 | 1.91 | 1.78 | 1.82 | 1.82 | -4.21% | 243,500 |
| Mar 3, 2026 | 1.92 | 1.98 | 1.90 | 1.90 | 1.90 | -2.06% | 212,200 |
| Mar 2, 2026 | 1.92 | 1.96 | 1.86 | 1.94 | 1.94 | -2.02% | 423,000 |
| Feb 27, 2026 | 1.91 | 1.99 | 1.91 | 1.98 | 1.98 | 4.21% | 725,600 |
| Feb 26, 2026 | 1.78 | 1.90 | 1.76 | 1.90 | 1.90 | 7.95% | 1,152,800 |
| Feb 25, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 101,400 |
| Feb 24, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 1.71% | 257,300 |
| Feb 23, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 87,800 |
| Feb 20, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 212,500 |
| Feb 19, 2026 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.12% | 483,900 |
| Feb 16, 2026 | 1.72 | 1.72 | 1.65 | 1.70 | 1.70 | -1.16% | 602,800 |
| Feb 13, 2026 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | 3.61% | 748,100 |
| Feb 12, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 304,000 |
| Feb 11, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 306,300 |
| Feb 10, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 188,300 |
| Feb 9, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 76,500 |
| Feb 6, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | - | 101,400 |
| Feb 5, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | -1.82% | 86,000 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.62 | -1.20% | 256,300 |
| Feb 3, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.64 | -1.76% | 515,800 |
| Feb 2, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.67 | 1.19% | 463,000 |
| Jan 30, 2026 | 1.64 | 1.70 | 1.64 | 1.68 | 1.65 | 3.07% | 839,500 |
| Jan 29, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.60 | 1.24% | 219,600 |
| Jan 28, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.58 | -1.83% | 392,900 |
| Jan 27, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.61 | - | 235,900 |
| Jan 26, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.61 | - | 261,500 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.61 | 0.61% | 16,800 |
| Jan 22, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.60 | 1.87% | 34,900 |
| Jan 21, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.57 | - | 162,400 |
| Jan 20, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.57 | -1.23% | 95,900 |
| Jan 19, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.59 | -0.61% | 72,600 |
| Jan 16, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.60 | 1.24% | 116,400 |
| Jan 15, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.58 | -0.62% | 49,800 |
| Jan 14, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.59 | 0.62% | 99,900 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.58 | -0.62% | 92,400 |
| Jan 12, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.59 | - | 111,000 |
| Jan 9, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.59 | 0.62% | 43,300 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.58 | -0.62% | 33,000 |