Micro-Mechanics (Holdings) Ltd. (SGX:5DD)
Singapore · Delayed Price · Currency is SGD 1.630
+0.010 (0.62%)
At close: Feb 9, 2026
SGX:5DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.59 | - | 60,800 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.59 | - | 26,600 |
| Jan 5, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.59 | -0.61% | 45,600 |
| Jan 2, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.60 | 0.62% | 116,000 |
| Dec 31, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.59 | - | 18,400 |
| Dec 30, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.59 | - | 16,200 |
| Dec 29, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.59 | - | 14,300 |
| Dec 26, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.59 | 0.62% | 59,800 |
| Dec 24, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.58 | - | 26,000 |
| Dec 23, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.58 | 1.90% | 64,900 |
| Dec 22, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.55 | - | 13,300 |
| Dec 19, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.55 | 0.64% | 107,200 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.54 | -1.26% | 26,600 |
| Dec 17, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.56 | - | 64,900 |
| Dec 16, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.56 | -1.24% | 131,300 |
| Dec 15, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.58 | -0.62% | 72,100 |
| Dec 12, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.59 | -0.61% | 27,800 |
| Dec 11, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.60 | 1.24% | 91,600 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.58 | -0.62% | 60,400 |
| Dec 9, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.59 | 0.62% | 20,800 |
| Dec 8, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.58 | -1.23% | 172,400 |
| Dec 5, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.60 | -1.21% | 76,100 |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | - | 245,300 |
| Dec 3, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.62 | - | 264,600 |
| Dec 2, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.62 | -0.60% | 129,200 |
| Dec 1, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.63 | 0.61% | 39,000 |
| Nov 28, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.62 | -1.79% | 239,400 |