SGX:5SR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.40	0.52	0.40	0.52	0.52	9.57%	75,700
Feb 5, 2026	0.47	0.47	0.47	0.47	0.47	-9.62%	100
Dec 29, 2025	0.52	0.52	0.52	0.52	0.52	-	5,000
Dec 26, 2025	0.52	0.52	0.52	0.52	0.52	4.00%	10,000
Dec 24, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	10,000
Dec 19, 2025	0.48	0.48	0.48	0.48	0.48	4.35%	74,300
Dec 4, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	100
Dec 1, 2025	0.43	0.47	0.43	0.47	0.47	6.90%	808,300
Nov 26, 2025	0.44	0.45	0.44	0.44	0.44	-4.40%	22,100
Nov 25, 2025	0.37	0.46	0.08	0.46	0.46	-1.09%	110,000
Nov 20, 2025	0.42	0.46	0.42	0.46	0.46	-1.08%	20,300
Oct 31, 2025	0.46	0.47	0.46	0.47	0.46	2.20%	610,000
Oct 30, 2025	0.47	0.47	0.46	0.46	0.45	-7.14%	300
Oct 28, 2025	0.49	0.49	0.49	0.49	0.48	5.38%	40,000
Oct 27, 2025	0.45	0.47	0.45	0.47	0.46	3.33%	15,000
Oct 16, 2025	0.44	0.45	0.44	0.45	0.44	4.65%	5,000
Oct 15, 2025	0.43	0.43	0.43	0.43	0.42	7.50%	2,500
Oct 3, 2025	0.40	0.40	0.40	0.40	0.39	-	5,600
Oct 2, 2025	0.40	0.40	0.40	0.40	0.39	-	5,000
Oct 1, 2025	0.40	0.40	0.40	0.40	0.39	-	5,000
Sep 30, 2025	0.46	0.46	0.20	0.40	0.39	-1.23%	138,400
Sep 26, 2025	0.50	0.50	0.38	0.41	0.40	-22.86%	180,700
Sep 16, 2025	0.53	0.53	0.53	0.53	0.51	7.14%	3,000
Sep 12, 2025	0.49	0.49	0.49	0.49	0.48	-2.00%	20,000
Sep 8, 2025	0.50	0.50	0.50	0.50	0.49	1.01%	26,100
Sep 5, 2025	0.50	0.50	0.50	0.50	0.48	-10.00%	4,900
Sep 4, 2025	0.55	0.55	0.55	0.55	0.54	1.85%	10,000
Aug 28, 2025	0.55	0.55	0.54	0.54	0.53	3.85%	15,000