Acma Ltd. (SGX:AYV)
Singapore · Delayed Price · Currency is SGD 0.0740
+0.0010 (1.37%)
Aug 27, 2026, 5:04 PM SGT
Acma Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | 1.37% | 4,500 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.95% | 13,500 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.59% | 300 |
| Aug 11, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 14.86% | 8,700 |
| Aug 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.84% | 5,000 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.35% | 200,500 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 122,000 |
| Aug 3, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.19% | 75,800 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.33% | 138,000 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 15,000 |
| Jul 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.00% | 24,000 |
| Jul 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 11,000 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 29,000 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 32,800 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.00% | 600 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 200 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 12,500 |
| Jul 10, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.68% | 24,000 |
| Jul 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 200 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 1,000 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 600 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,400 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,100 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 600 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.49% | 1,000 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.81% | 27,100 |
| Jun 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 1,300 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 100 |
| Jun 19, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -22.00% | 10,800 |
| Jun 17, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 82,200 |
| Jun 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 900 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 2,300 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.04% | 18,200 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 400 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,200 |
| May 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| May 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 600 |
| May 21, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 10,100 |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200 |
| May 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,300 |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 400 |
| May 13, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 18,600 |
| May 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.81% | 400 |
| May 11, 2026 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 10.20% | 10,500 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 800 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| May 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 3,100 |
| Apr 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,500 |
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 10,000 |