Acma Ltd. (SGX:AYV)
Singapore · Delayed Price · Currency is SGD 0.1950
-0.1650 (-45.83%)
Jan 20, 2026, 5:04 PM SGT
Acma Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.23 | 0.38 | 0.21 | 0.36 | 0.36 | 71.43% | 689,100 |
| Jan 16, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 25.75% | 348,500 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 12.08% | 114,200 |
| Jan 14, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 7.97% | 168,800 |
| Jan 13, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 15.00% | 194,600 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.98% | 16,200 |
| Jan 9, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.78% | 129,400 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 159,100 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 11.30% | 138,100 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -9.45% | 43,000 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.25% | 298,400 |
| Jan 2, 2026 | 0.07 | 0.13 | 0.07 | 0.12 | 0.12 | 89.23% | 408,400 |
| Dec 31, 2025 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | 109.68% | 395,800 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,500 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 17,600 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 93,100 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.83% | 40,000 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,000 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 23.08% | 9,600 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 100 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.21% | 17,200 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 1,300 |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 28.13% | 20,100 |
| Oct 10, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | 23.08% | 16,000 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,100 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,200 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,300 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 4,800 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 2,000 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,800 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 2,700 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 8,600 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,200 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 10,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |