SGX:C38U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.26	2.27	2.25	2.26	-	-	2,933,700
Sep 25, 2025	2.28	2.29	2.25	2.26	2.26	-1.31%	35,496,110
Sep 24, 2025	2.30	2.31	2.29	2.29	2.29	-0.87%	15,101,400
Sep 23, 2025	2.28	2.33	2.27	2.31	2.31	1.32%	31,808,000
Sep 22, 2025	2.32	2.32	2.28	2.28	2.28	-0.44%	16,474,773
Sep 19, 2025	2.29	2.29	2.27	2.29	2.29	0.44%	41,877,900
Sep 18, 2025	2.31	2.32	2.28	2.28	2.28	-1.30%	22,760,900
Sep 17, 2025	2.32	2.33	2.29	2.31	2.31	-0.43%	21,534,000
Sep 16, 2025	2.33	2.33	2.30	2.32	2.32	-0.43%	15,628,900
Sep 15, 2025	2.33	2.36	2.31	2.33	2.33	-0.43%	30,590,700
Sep 12, 2025	2.34	2.37	2.34	2.34	2.34	0.86%	19,392,700
Sep 11, 2025	2.30	2.33	2.30	2.32	2.32	0.87%	11,956,000
Sep 10, 2025	2.30	2.31	2.28	2.30	2.30	-	19,163,700
Sep 9, 2025	2.30	2.32	2.27	2.30	2.30	0.44%	17,465,900
Sep 8, 2025	2.28	2.30	2.27	2.29	2.29	1.33%	16,563,000
Sep 5, 2025	2.25	2.28	2.24	2.26	2.26	0.89%	13,156,479
Sep 4, 2025	2.27	2.27	2.23	2.24	2.24	-1.32%	25,551,300
Sep 3, 2025	2.28	2.29	2.25	2.27	2.27	-0.44%	15,782,000
Sep 2, 2025	2.28	2.29	2.27	2.28	2.28	-0.44%	13,380,600
Sep 1, 2025	2.28	2.29	2.26	2.29	2.29	0.44%	9,785,400
Aug 29, 2025	2.26	2.28	2.26	2.28	2.28	0.88%	18,994,500
Aug 28, 2025	2.27	2.27	2.25	2.26	2.26	-0.44%	16,143,800
Aug 27, 2025	2.26	2.27	2.25	2.27	2.27	0.44%	18,374,757
Aug 26, 2025	2.27	2.28	2.25	2.26	2.26	-	31,913,700
Aug 25, 2025	2.27	2.28	2.26	2.26	2.26	0.44%	23,238,900
Aug 22, 2025	2.25	2.27	2.23	2.25	2.25	-	17,822,200
Aug 21, 2025	2.26	2.27	2.24	2.25	2.25	-	16,593,680
Aug 20, 2025	2.25	2.27	2.23	2.25	2.25	0.45%	32,891,800
Aug 19, 2025	2.20	2.24	2.20	2.24	2.24	2.75%	29,785,700
Aug 18, 2025	2.19	2.20	2.17	2.18	2.18	-0.91%	30,359,200
Aug 15, 2025	2.21	2.21	2.18	2.20	2.20	-0.45%	18,352,800
Aug 14, 2025	2.22	2.22	2.20	2.21	2.21	-	18,249,700
Aug 13, 2025	2.21	2.22	2.18	2.21	2.21	0.45%	30,012,800
Aug 12, 2025	2.22	2.22	2.20	2.20	2.20	-3.08%	16,469,200
Aug 11, 2025	2.26	2.28	2.25	2.27	2.20	0.44%	10,844,000
Aug 8, 2025	2.25	2.27	2.24	2.26	2.19	-	17,950,700
Aug 7, 2025	2.25	2.27	2.24	2.26	2.19	0.44%	17,835,600
Aug 6, 2025	2.22	2.25	2.20	2.25	2.18	0.45%	48,828,200
Aug 5, 2025	2.24	2.24	2.24	2.24	2.17	-	-
Aug 4, 2025	2.20	2.25	2.20	2.24	2.17	2.28%	28,682,822
Aug 1, 2025	2.21	2.22	2.19	2.19	2.12	-0.45%	23,283,800
Jul 31, 2025	2.22	2.23	2.20	2.20	2.13	-1.79%	17,368,400
Jul 30, 2025	2.21	2.24	2.21	2.24	2.17	1.36%	29,363,970
Jul 29, 2025	2.21	2.22	2.19	2.21	2.14	-	11,166,100
Jul 28, 2025	2.21	2.22	2.20	2.21	2.14	-	12,859,900
Jul 25, 2025	2.20	2.22	2.19	2.21	2.14	0.45%	19,516,200
Jul 24, 2025	2.22	2.24	2.19	2.20	2.13	-0.90%	24,086,600
Jul 23, 2025	2.24	2.25	2.20	2.22	2.15	-0.45%	16,835,300
Jul 22, 2025	2.23	2.24	2.22	2.23	2.16	-	12,996,700
Jul 21, 2025	2.20	2.23	2.20	2.23	2.16	1.36%	27,843,500