Micro-Mechanics (Holdings) Ltd. (SGX:5DD)
Singapore · Delayed Price · Currency is SGD 1.620
0.00 (0.00%)
Dec 31, 2025, 11:13 AM SGT
SGX:5DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 16,200 |
| Dec 29, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 14,300 |
| Dec 26, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 59,800 |
| Dec 24, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 26,000 |
| Dec 23, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.90% | 64,900 |
| Dec 22, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | 13,300 |
| Dec 19, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.64% | 107,200 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 26,600 |
| Dec 17, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | - | 64,900 |
| Dec 16, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 131,300 |
| Dec 15, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 72,100 |
| Dec 12, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 27,800 |
| Dec 11, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 91,600 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 60,400 |
| Dec 9, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 20,800 |
| Dec 8, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 172,400 |
| Dec 5, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -1.21% | 76,100 |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 245,300 |
| Dec 3, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 264,600 |
| Dec 2, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 129,200 |
| Dec 1, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.61% | 39,000 |
| Nov 28, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.79% | 239,400 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 31,100 |
| Nov 26, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 106,700 |
| Nov 25, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 87,700 |
| Nov 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 59,200 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.60% | 40,800 |
| Nov 20, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.59% | 121,300 |
| Nov 19, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 54,000 |
| Nov 18, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 521,600 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 127,600 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -3.43% | 285,900 |
| Nov 13, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 16,000 |
| Nov 12, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | - | 36,700 |
| Nov 11, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 59,200 |
| Nov 10, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 51,400 |
| Nov 7, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 53,600 |
| Nov 6, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.58% | 15,100 |
| Nov 5, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.69 | -2.82% | 149,800 |
| Nov 4, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.74 | -1.12% | 82,100 |
| Nov 3, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.76 | 0.56% | 180,100 |
| Oct 31, 2025 | 1.78 | 1.79 | 1.74 | 1.78 | 1.75 | - | 181,000 |
| Oct 30, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.75 | - | 152,200 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.75 | -1.11% | 49,500 |
| Oct 28, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.77 | 0.56% | 158,700 |
| Oct 27, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.76 | 1.13% | 84,400 |
| Oct 24, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.74 | 1.14% | 50,700 |
| Oct 23, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.72 | 0.57% | 98,300 |
| Oct 22, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.71 | 0.58% | 50,500 |
| Oct 21, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.70 | 1.17% | 103,200 |