Zhongmin Baihui Retail Group Ltd. (SGX:5SR)
Singapore · Delayed Price · Currency is SGD 0.4600
-0.0050 (-1.08%)
Last updated: Dec 4, 2025, 9:00 AM SGT
SGX:5SR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 4.00% | 5,000 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -12.28% | 14,500 |
| Jul 31, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.56 | 9.62% | 39,000 |
| Jul 30, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.51 | 2.97% | 11,600 |
| Jul 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | -11.40% | 6,000 |
| Jul 25, 2025 | 0.50 | 0.57 | 0.50 | 0.57 | 0.56 | 2.70% | 43,400 |
| Jul 24, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.54 | 8.82% | 8,000 |
| Jul 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.50 | - | 4,700 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 3.03% | 3,000 |
| Jul 16, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | 1.02% | 3,100 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -4.85% | 5,400 |
| Jul 14, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | 5.10% | 200 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -14.04% | 39,200 |
| Jul 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 16.33% | 100 |
| Jul 9, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.48 | -3.92% | 6,000 |
| Jul 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 4.08% | 3,000 |
| Jul 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | 20,100 |
| Jul 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | 1,800 |
| Jun 30, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.48 | -16.95% | 17,900 |
| Jun 25, 2025 | 0.54 | 0.59 | 0.54 | 0.59 | 0.58 | -1.67% | 6,000 |
| Jun 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | 11,300 |
| Jun 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | 1,000 |
| Jun 19, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.59 | -1.64% | 20,300 |
| Jun 18, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.60 | 3.39% | 40,000 |
| Jun 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 3.51% | 2,000 |