Micro-Mechanics (Holdings) Ltd. (SGX:5DD)
Singapore · Delayed Price · Currency is SGD 1.650
-0.010 (-0.60%)
At close: Dec 2, 2025
SGX:5DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.68 | - | 37,700 |
| Oct 16, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.68 | -0.58% | 195,600 |
| Oct 15, 2025 | 1.76 | 1.76 | 1.71 | 1.72 | 1.69 | -2.82% | 239,300 |
| Oct 14, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.74 | -0.56% | 87,300 |
| Oct 13, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.75 | -1.66% | 3,900 |
| Oct 10, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.78 | - | 46,500 |
| Oct 9, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.78 | 1.12% | 44,700 |
| Oct 8, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.76 | -1.10% | 46,300 |
| Oct 7, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.78 | 0.56% | 41,400 |
| Oct 6, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.77 | -1.10% | 48,900 |
| Oct 3, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.79 | -0.55% | 52,200 |
| Oct 2, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.80 | - | 59,700 |
| Oct 1, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.80 | 2.81% | 150,000 |
| Sep 30, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | 1.75 | 0.56% | 15,800 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 1.74 | -1.67% | 340,600 |
| Sep 26, 2025 | 1.79 | 1.82 | 1.78 | 1.80 | 1.77 | - | 86,200 |
| Sep 25, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.77 | -0.55% | 52,500 |
| Sep 24, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.78 | -0.55% | 49,000 |
| Sep 23, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.79 | 0.55% | 44,700 |