Zhongmin Baihui Retail Group Ltd. (SGX:5SR)
Singapore · Delayed Price · Currency is SGD 0.5200
+0.0200 (4.00%)
At close: Aug 11, 2025, 5:00 PM SGT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4.00% | 5,000 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -12.28% | 14,500 |
| Jul 31, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | - | 9.62% | 39,000 |
| Jul 30, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | 2.97% | 11,600 |
| Jul 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | -11.40% | 6,000 |
| Jul 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Jul 25, 2025 | 0.50 | 0.57 | 0.50 | 0.57 | - | 2.70% | 43,400 |
| Jul 24, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | - | 8.82% | 8,000 |
| Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Jul 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | - | 4,700 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3.03% | 3,000 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 16, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | 1.02% | 3,100 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -4.85% | 5,400 |
| Jul 14, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 5.10% | 200 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -14.04% | 39,200 |
| Jul 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 16.33% | 100 |
| Jul 9, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | - | -3.92% | 6,000 |
| Jul 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Jul 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 4.08% | 3,000 |
| Jul 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 20,100 |
| Jul 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jul 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jul 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 1,800 |
| Jun 30, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | - | -16.95% | 17,900 |
| Jun 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Jun 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Jun 25, 2025 | 0.54 | 0.59 | 0.54 | 0.59 | - | -1.67% | 6,000 |
| Jun 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 11,300 |
| Jun 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 1,000 |
| Jun 19, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | - | -1.64% | 20,300 |
| Jun 18, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | - | 3.39% | 40,000 |
| Jun 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Jun 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Jun 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Jun 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 3.51% | 2,000 |
| Jun 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Jun 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Jun 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Jun 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Jun 5, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | - | - | 4,000 |
| Jun 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Jun 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |