SGX:5DD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.75	2.75	2.70	2.72	2.72	-1.09%	144,300
Aug 31, 2026	2.80	2.80	2.73	2.75	2.75	-1.79%	79,100
Aug 28, 2026	2.83	2.83	2.74	2.80	2.80	-	140,500
Aug 27, 2026	2.85	3.00	2.72	2.80	2.80	0.36%	539,200
Aug 26, 2026	2.80	2.83	2.78	2.79	2.79	-0.71%	63,600
Aug 25, 2026	2.82	2.82	2.81	2.81	2.81	-	58,900
Aug 24, 2026	2.78	2.84	2.77	2.81	2.81	1.81%	74,100
Aug 21, 2026	2.75	2.79	2.72	2.76	2.76	-	107,200
Aug 20, 2026	2.78	2.80	2.75	2.76	2.76	-0.72%	36,600
Aug 19, 2026	2.74	2.81	2.74	2.78	2.78	-	162,900
Aug 18, 2026	2.86	2.86	2.75	2.78	2.78	-1.42%	77,700
Aug 17, 2026	2.80	2.87	2.80	2.82	2.82	0.71%	93,500
Aug 14, 2026	2.84	2.85	2.80	2.80	2.80	-1.06%	138,800
Aug 13, 2026	2.80	2.85	2.77	2.83	2.83	1.07%	71,200
Aug 12, 2026	2.77	2.83	2.75	2.80	2.80	1.08%	82,400
Aug 11, 2026	2.74	2.78	2.73	2.77	2.77	1.47%	78,200
Aug 7, 2026	2.67	2.76	2.67	2.73	2.73	1.11%	21,900
Aug 6, 2026	2.72	2.72	2.69	2.70	2.70	-1.46%	23,100
Aug 5, 2026	2.74	2.77	2.72	2.74	2.74	-	25,500
Aug 4, 2026	2.70	2.75	2.70	2.74	2.74	2.24%	32,200
Aug 3, 2026	2.45	2.72	2.45	2.68	2.68	-	72,900
Jul 31, 2026	2.66	2.80	2.66	2.68	2.68	3.88%	109,500
Jul 30, 2026	2.62	2.62	2.51	2.58	2.58	-2.64%	170,200
Jul 29, 2026	2.67	2.71	2.62	2.65	2.65	-2.93%	141,800
Jul 28, 2026	2.70	2.73	2.67	2.73	2.73	-	63,200
Jul 27, 2026	2.68	2.76	2.68	2.73	2.73	1.87%	45,700
Jul 24, 2026	2.72	2.73	2.68	2.68	2.68	-1.83%	34,300
Jul 23, 2026	2.75	2.77	2.73	2.73	2.73	-0.36%	28,800
Jul 22, 2026	2.70	2.80	2.70	2.74	2.74	1.48%	107,300
Jul 21, 2026	2.65	2.74	2.65	2.70	2.70	1.89%	50,100
Jul 20, 2026	2.66	2.68	2.60	2.65	2.65	-0.38%	52,900
Jul 17, 2026	2.74	2.74	2.65	2.66	2.66	-3.62%	109,100
Jul 16, 2026	2.80	2.80	2.73	2.76	2.76	-3.50%	56,600
Jul 15, 2026	2.79	2.91	2.75	2.86	2.86	2.88%	99,100
Jul 14, 2026	2.75	2.78	2.65	2.78	2.78	1.09%	69,900
Jul 13, 2026	2.82	2.82	2.75	2.75	2.75	-2.48%	95,000
Jul 10, 2026	2.79	2.83	2.78	2.82	2.82	1.08%	34,400
Jul 9, 2026	2.74	2.81	2.74	2.79	2.79	2.57%	89,100
Jul 8, 2026	2.85	2.86	2.70	2.72	2.72	-4.56%	254,100
Jul 7, 2026	2.82	2.85	2.78	2.85	2.85	1.06%	96,100
Jul 6, 2026	2.86	2.87	2.79	2.82	2.82	-	75,900
Jul 3, 2026	2.76	2.86	2.76	2.82	2.82	2.17%	80,500
Jul 2, 2026	2.87	2.87	2.76	2.76	2.76	-4.17%	188,400
Jul 1, 2026	2.87	2.95	2.87	2.88	2.88	1.05%	79,300
Jun 30, 2026	2.96	2.96	2.80	2.85	2.85	-1.38%	155,900
Jun 29, 2026	2.84	3.08	2.83	2.89	2.89	1.05%	45,700
Jun 26, 2026	2.96	2.96	2.79	2.86	2.86	-3.70%	133,600
Jun 25, 2026	2.86	2.98	2.86	2.97	2.97	4.21%	189,500
Jun 24, 2026	2.84	2.88	2.79	2.85	2.85	0.71%	180,700
Jun 23, 2026	3.14	3.14	2.81	2.83	2.83	-9.87%	332,300