SGX:C05 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	50,000
Oct 27, 2025	0.57	0.57	0.57	0.57	0.57	-3.39%	33,400
Oct 24, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 23, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 22, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 21, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 17, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 16, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 15, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 14, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 13, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 10, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 9, 2025	0.57	0.59	0.57	0.59	0.59	4.42%	58,500
Oct 8, 2025	0.55	0.57	0.55	0.57	0.57	2.73%	20,600
Oct 7, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Oct 6, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	14,700
Oct 3, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Oct 2, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Oct 1, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Sep 30, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Sep 29, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Sep 26, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	1,000
Sep 25, 2025	0.55	0.57	0.54	0.57	0.57	1.80%	37,400
Sep 24, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Sep 23, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Sep 22, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Sep 19, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Sep 18, 2025	0.56	0.56	0.56	0.56	0.56	-	9,200
Sep 17, 2025	0.55	0.56	0.55	0.56	0.56	3.74%	12,500
Sep 16, 2025	0.54	0.54	0.54	0.54	0.54	-3.60%	10,200
Sep 15, 2025	0.58	0.58	0.53	0.56	0.56	-4.31%	43,800
Sep 12, 2025	0.58	0.58	0.58	0.58	0.58	-	5,000
Sep 11, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Sep 10, 2025	0.58	0.58	0.58	0.58	0.58	-	1,000
Sep 9, 2025	0.58	0.59	0.58	0.58	0.58	-	20,000
Sep 8, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	21,200
Sep 5, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Sep 4, 2025	0.55	0.58	0.55	0.58	0.58	1.77%	42,000
Sep 3, 2025	0.57	0.57	0.57	0.57	0.57	-	15,000
Sep 2, 2025	0.55	0.57	0.55	0.57	0.57	2.73%	60,800
Sep 1, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Aug 29, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Aug 28, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Aug 27, 2025	0.54	0.55	0.54	0.55	0.55	5.77%	83,300
Aug 26, 2025	0.53	0.53	0.52	0.52	0.52	-3.70%	21,100
Aug 25, 2025	0.54	0.54	0.54	0.54	0.54	2.86%	20,000
Aug 22, 2025	0.53	0.53	0.53	0.53	0.53	-2.78%	5,000
Aug 21, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	50,000
Aug 20, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Aug 19, 2025	0.51	0.53	0.51	0.53	0.53	8.16%	64,700