SGX:C05 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.47	0.50	0.47	0.50	0.50	7.53%	28,200
Feb 25, 2026	0.47	0.47	0.47	0.47	0.47	-8.82%	10,800
Feb 12, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	10,000
Feb 9, 2026	0.50	0.52	0.50	0.52	0.52	9.57%	6,100
Jan 30, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	20,000
Jan 27, 2026	0.49	0.49	0.48	0.49	0.49	-	7,100
Jan 20, 2026	0.49	0.49	0.49	0.49	0.49	-	3,200
Jan 19, 2026	0.50	0.50	0.49	0.49	0.49	-3.96%	2,800
Jan 16, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	900
Jan 15, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	2,900
Jan 8, 2026	0.51	0.52	0.51	0.52	0.52	-4.59%	18,500
Jan 5, 2026	0.55	0.55	0.55	0.55	0.55	4.81%	1,000
Dec 31, 2025	0.52	0.52	0.52	0.52	0.52	-4.59%	12,200
Dec 17, 2025	0.49	0.55	0.49	0.55	0.55	12.37%	3,100
Dec 12, 2025	0.49	0.49	0.49	0.49	0.49	-	15,000
Dec 1, 2025	0.49	0.49	0.49	0.49	0.49	-16.38%	14,000
Nov 20, 2025	0.58	0.58	0.58	0.58	0.58	16.00%	1,900
Nov 17, 2025	0.50	0.50	0.50	0.50	0.50	-	11,300
Nov 14, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	13,300
Nov 11, 2025	0.51	0.51	0.51	0.51	0.51	-3.81%	5,000
Nov 3, 2025	0.53	0.53	0.53	0.53	0.53	-8.70%	400
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 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 6, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	14,700
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 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 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 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
Aug 27, 2025	0.54	0.55	0.54	0.55	0.55	5.77%	83,300