Micro-Mechanics (Holdings) Ltd. (SGX:5DD)
Singapore · Delayed Price · Currency is SGD 1.780
0.00 (0.00%)
Oct 31, 2025, 5:04 PM SGT
SGX:5DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | - | 181,000 |
| Oct 30, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | - | 152,200 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 49,500 |
| Oct 28, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 158,700 |
| Oct 27, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 84,400 |
| Oct 24, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 50,700 |
| Oct 23, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 98,300 |
| Oct 22, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 50,500 |
| Oct 21, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 103,200 |
| Oct 17, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 37,700 |
| Oct 16, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 195,600 |
| Oct 15, 2025 | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -2.82% | 239,300 |
| Oct 14, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 87,300 |
| Oct 13, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.66% | 3,900 |
| Oct 10, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 46,500 |
| Oct 9, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 44,700 |
| Oct 8, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | 46,300 |
| Oct 7, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 41,400 |
| Oct 6, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 48,900 |
| Oct 3, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.55% | 52,200 |
| Oct 2, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 59,700 |
| Oct 1, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.81% | 150,000 |
| Sep 30, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 15,800 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | -1.67% | 340,600 |
| Sep 26, 2025 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | - | 86,200 |
| Sep 25, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 52,500 |
| Sep 24, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 49,000 |
| Sep 23, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 44,700 |
| Sep 22, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 18,000 |
| Sep 19, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 78,300 |
| Sep 18, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 94,500 |
| Sep 17, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 74,200 |
| Sep 16, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 152,400 |
| Sep 15, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | - | 91,200 |
| Sep 12, 2025 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 199,600 |
| Sep 11, 2025 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 134,500 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,400 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 21,200 |
| Sep 8, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | - | 23,400 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 51,000 |
| Sep 4, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | - | 17,100 |
| Sep 3, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -1.65% | 201,400 |
| Sep 2, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 70,300 |
| Sep 1, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | - | 86,400 |
| Aug 29, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 43,900 |
| Aug 28, 2025 | 1.87 | 1.87 | 1.77 | 1.78 | 1.78 | -4.30% | 297,300 |
| Aug 27, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | - | 47,700 |
| Aug 26, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 177,900 |
| Aug 25, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 98,000 |
| Aug 22, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | - | 67,400 |