SGX:5DD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	3.52	3.55	3.22	3.34	3.34	-5.11%	548,200
Apr 29, 2026	3.37	3.56	3.00	3.52	3.52	3.53%	1,712,600
Apr 28, 2026	3.29	3.45	3.27	3.40	3.40	3.34%	640,700
Apr 27, 2026	3.25	3.34	3.25	3.29	3.29	1.54%	399,100
Apr 24, 2026	3.15	3.37	3.13	3.24	3.24	2.86%	894,500
Apr 23, 2026	3.25	3.29	3.08	3.15	3.15	-2.17%	507,600
Apr 22, 2026	3.06	3.25	3.06	3.22	3.22	4.21%	754,400
Apr 21, 2026	3.06	3.14	3.06	3.09	3.09	0.98%	138,000
Apr 20, 2026	3.18	3.18	3.01	3.06	3.06	-3.77%	645,000
Apr 17, 2026	2.88	3.22	2.87	3.18	3.18	10.80%	1,294,300
Apr 16, 2026	2.91	2.96	2.86	2.87	2.87	-0.69%	263,400
Apr 15, 2026	2.85	2.94	2.80	2.89	2.89	1.76%	784,200
Apr 14, 2026	2.80	2.93	2.78	2.84	2.84	1.79%	638,400
Apr 13, 2026	2.67	2.80	2.65	2.79	2.79	4.49%	702,500
Apr 10, 2026	2.66	2.71	2.58	2.67	2.67	0.38%	399,300
Apr 9, 2026	2.63	2.75	2.62	2.66	2.66	1.14%	393,700
Apr 8, 2026	2.56	2.72	2.56	2.63	2.63	2.73%	418,700
Apr 7, 2026	2.57	2.58	2.47	2.56	2.56	-0.78%	505,300
Apr 6, 2026	2.40	2.59	2.40	2.58	2.58	6.17%	513,100
Apr 2, 2026	2.50	2.50	2.38	2.43	2.43	-2.41%	324,300
Apr 1, 2026	2.31	2.51	2.31	2.49	2.49	8.73%	533,000
Mar 31, 2026	2.31	2.34	2.24	2.29	2.29	-0.43%	343,600
Mar 30, 2026	2.30	2.34	2.28	2.30	2.30	-1.71%	357,900
Mar 27, 2026	2.20	2.38	2.20	2.34	2.34	6.36%	835,400
Mar 26, 2026	2.06	2.28	2.06	2.20	2.20	6.80%	1,395,000
Mar 25, 2026	1.90	2.06	1.90	2.06	2.06	7.85%	925,400
Mar 24, 2026	1.86	1.92	1.86	1.91	1.91	3.24%	170,000
Mar 23, 2026	1.90	1.90	1.83	1.85	1.85	-4.15%	258,900
Mar 20, 2026	1.87	1.96	1.87	1.93	1.93	2.66%	312,200
Mar 19, 2026	1.92	1.95	1.84	1.88	1.88	-3.59%	254,300
Mar 18, 2026	1.90	1.95	1.89	1.95	1.95	2.09%	278,700
Mar 17, 2026	1.89	1.91	1.85	1.91	1.91	1.60%	151,200
Mar 16, 2026	1.92	1.93	1.80	1.88	1.88	-2.08%	338,400
Mar 13, 2026	1.85	1.96	1.85	1.92	1.92	1.59%	436,000
Mar 12, 2026	1.92	1.93	1.89	1.89	1.89	-1.56%	176,000
Mar 11, 2026	1.91	1.93	1.90	1.92	1.92	0.52%	109,100
Mar 10, 2026	1.85	1.96	1.85	1.91	1.91	4.37%	102,800
Mar 9, 2026	1.85	1.85	1.80	1.83	1.83	-3.17%	219,200
Mar 6, 2026	1.86	1.91	1.86	1.89	1.89	1.61%	156,900
Mar 5, 2026	1.83	1.92	1.83	1.86	1.86	2.20%	167,200
Mar 4, 2026	1.91	1.91	1.78	1.82	1.82	-4.21%	243,500
Mar 3, 2026	1.92	1.98	1.90	1.90	1.90	-2.06%	212,200
Mar 2, 2026	1.92	1.96	1.86	1.94	1.94	-2.02%	423,000
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