Micro-Mechanics (Holdings) Ltd. (SGX:5DD)
Singapore · Delayed Price · Currency is SGD 3.320
-0.020 (-0.60%)
May 22, 2026, 11:20 AM SGT
SGX:5DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | - | 0.60% | 1,300 |
| May 21, 2026 | 3.24 | 3.45 | 3.23 | 3.34 | 3.34 | 3.73% | 261,400 |
| May 20, 2026 | 3.25 | 3.27 | 3.16 | 3.22 | 3.22 | -1.53% | 170,600 |
| May 19, 2026 | 3.62 | 3.62 | 3.20 | 3.27 | 3.27 | -7.89% | 425,400 |
| May 18, 2026 | 3.57 | 3.60 | 3.40 | 3.55 | 3.55 | -0.56% | 757,700 |
| May 15, 2026 | 3.88 | 3.89 | 3.52 | 3.57 | 3.57 | -7.51% | 963,100 |
| May 14, 2026 | 3.62 | 3.87 | 3.49 | 3.86 | 3.86 | 7.22% | 1,381,800 |
| May 13, 2026 | 3.35 | 3.66 | 3.27 | 3.60 | 3.60 | 7.14% | 999,500 |
| May 12, 2026 | 3.19 | 3.38 | 3.19 | 3.36 | 3.36 | 5.33% | 758,600 |
| May 11, 2026 | 3.20 | 3.21 | 3.07 | 3.19 | 3.19 | -0.31% | 278,600 |
| May 8, 2026 | 3.13 | 3.33 | 3.12 | 3.20 | 3.20 | 0.95% | 510,300 |
| May 7, 2026 | 3.08 | 3.20 | 3.08 | 3.17 | 3.17 | 2.59% | 447,700 |
| May 6, 2026 | 3.03 | 3.14 | 2.96 | 3.09 | 3.09 | 1.98% | 363,100 |
| May 5, 2026 | 3.12 | 3.13 | 2.87 | 3.03 | 3.03 | -3.19% | 1,051,900 |
| May 4, 2026 | 3.39 | 3.39 | 3.13 | 3.13 | 3.13 | -6.29% | 348,000 |
| 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 |