SGX:5SR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.39	0.39	0.39	0.39	-	-	-
Jul 16, 2026	0.39	0.39	0.39	0.39	0.39	8.33%	4,000
Jul 8, 2026	0.41	0.41	0.36	0.36	0.36	-12.20%	39,900
Jul 7, 2026	0.47	0.47	0.41	0.41	0.41	-12.77%	10,100
Jul 3, 2026	0.47	0.47	0.47	0.47	0.47	-9.62%	100
Jun 18, 2026	0.51	0.55	0.48	0.52	0.52	-0.95%	101,900
Jun 17, 2026	0.53	0.55	0.53	0.53	0.53	6.06%	29,800
Jun 16, 2026	0.50	0.53	0.50	0.50	0.50	-	30,400
Jun 15, 2026	0.47	0.50	0.46	0.50	0.50	19.28%	10,500
Jun 12, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	2,000
May 29, 2026	0.42	0.42	0.42	0.42	0.42	3.70%	100
May 25, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	4,000
May 20, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	1,000
May 8, 2026	0.43	0.43	0.43	0.43	0.43	-5.56%	2,000
May 5, 2026	0.44	0.46	0.44	0.45	0.45	-1.10%	7,000
Apr 30, 2026	0.45	0.46	0.45	0.46	0.46	7.06%	9,200
Apr 29, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	7,000
Apr 27, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	200
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