Marco Polo Marine Ltd. (SGX:5LY)
Singapore · Delayed Price · Currency is SGD 0.1510
+0.0020 (1.34%)
Feb 4, 2026, 2:20 PM SGT
Marco Polo Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 672,200 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 32,428,700 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 35,230,800 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 15,443,100 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 28,998,800 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 43,871,500 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 22,417,900 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 28,132,900 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 25,841,000 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.94% | 217,583,000 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.28% | 100,187,200 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.34% | 50,214,300 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | 29,746,400 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 36,347,900 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 22,891,600 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 39,655,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 56,484,900 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 35,264,800 |
| Jan 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 37,776,200 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 49,362,800 |
| Jan 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 33,288,300 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 60,678,600 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.59% | 72,247,700 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 29,694,500 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,415,700 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 79,680,900 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 27,965,900 |
| Dec 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 24,461,600 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 19,300,800 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.87% | 58,782,200 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.82% | 68,024,100 |
| Dec 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.06% | 85,316,200 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 18,915,100 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 38,454,300 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 32,033,600 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 37,323,500 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.90% | 94,879,800 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 44,552,600 |
| Dec 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.70% | 67,977,500 |
| Dec 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.19% | 105,850,800 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 19,791,300 |
| Dec 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.72% | 58,142,900 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | 28,373,100 |
| Dec 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.14% | 93,786,300 |
| Dec 2, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 104,340,400 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 27,542,400 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 21,491,800 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.39% | 55,113,600 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 25,039,300 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 27,834,700 |