Micro-Mechanics (Holdings) Ltd. (SGX:5DD)
Singapore · Delayed Price · Currency is SGD 1.980
+0.080 (4.21%)
At close: Feb 27, 2026
SGX:5DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |