SGX:5SR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	100
Apr 8, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	100
Apr 6, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	200
Apr 2, 2026	0.46	0.46	0.46	0.46	0.46	-9.80%	100
Mar 25, 2026	0.51	0.51	0.51	0.51	0.51	-	200
Mar 24, 2026	0.51	0.51	0.51	0.51	0.51	-	100
Feb 13, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	60,000
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