Micro-Mechanics (Holdings) Ltd. (SGX:5DD)
Singapore · Delayed Price · Currency is SGD 1.840
0.00 (0.00%)
Aug 12, 2025, 5:04 PM SGT
SGX:5DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 12,500 |
| Aug 11, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | - | 41,400 |
| Aug 8, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | - | 33,200 |
| Aug 7, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 44,300 |
| Aug 6, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 300 |
| Aug 5, 2025 | 1.77 | 1.84 | 1.76 | 1.81 | 1.81 | 4.62% | 22,000 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | 110,700 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.26% | 106,000 |
| Jul 31, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | - | 83,800 |
| Jul 30, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 45,500 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 30,200 |
| Jul 28, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 78,100 |
| Jul 25, 2025 | 1.84 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 65,700 |
| Jul 24, 2025 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 41,500 |
| Jul 23, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 138,500 |
| Jul 22, 2025 | 1.85 | 1.90 | 1.82 | 1.84 | 1.84 | -0.54% | 169,200 |
| Jul 21, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 3.35% | 137,700 |
| Jul 18, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 1.13% | 130,100 |
| Jul 17, 2025 | 1.66 | 1.82 | 1.66 | 1.77 | 1.77 | 7.27% | 295,600 |
| Jul 16, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 133,700 |
| Jul 15, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | - | 92,700 |
| Jul 14, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | - | 35,400 |
| Jul 11, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 17,100 |
| Jul 10, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 59,600 |
| Jul 9, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 29,500 |
| Jul 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 1,300 |
| Jul 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,500 |
| Jul 4, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 19,700 |
| Jul 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 2, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 4,900 |
| Jul 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 7,400 |
| Jun 30, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 4,500 |
| Jun 27, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 41,900 |
| Jun 26, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 16,000 |
| Jun 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | 15,500 |
| Jun 24, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 2.55% | 10,000 |
| Jun 23, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 8,200 |
| Jun 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 100 |
| Jun 19, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | 32,200 |
| Jun 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 17, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.64% | 14,800 |
| Jun 16, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 17,400 |
| Jun 13, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | - | 9,800 |
| Jun 12, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 30,000 |
| Jun 11, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 46,400 |
| Jun 10, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 18,600 |
| Jun 9, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 12,800 |
| Jun 6, 2025 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | 1.27% | 96,100 |
| Jun 5, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -0.63% | 79,300 |
| Jun 4, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 0.64% | 600 |