SGX:C38U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	2.23	2.25	2.22	2.23	2.23	-0.45%	28,930,000
Oct 9, 2026	2.26	2.27	2.23	2.24	2.24	-	42,589,600
Oct 8, 2026	2.27	2.30	2.24	2.24	2.24	-1.32%	52,273,200
Oct 7, 2026	2.26	2.30	2.26	2.27	2.27	0.89%	36,028,000
Oct 6, 2026	2.24	2.26	2.23	2.25	2.25	0.45%	27,825,500
Oct 5, 2026	2.26	2.28	2.23	2.24	2.24	-	30,397,900
Oct 2, 2026	2.28	2.28	2.24	2.24	2.24	-0.44%	38,226,300
Oct 1, 2026	2.25	2.30	2.25	2.25	2.25	0.90%	58,423,300
Sep 30, 2026	2.22	2.27	2.22	2.23	2.23	0.45%	61,330,400
Sep 29, 2026	2.23	2.24	2.21	2.22	2.22	-0.89%	21,563,400
Sep 28, 2026	2.24	2.25	2.22	2.24	2.24	-	36,112,800
Sep 25, 2026	2.24	2.25	2.22	2.24	2.24	-	22,962,200
Sep 24, 2026	2.26	2.28	2.23	2.24	2.24	-0.88%	31,494,700
Sep 23, 2026	2.24	2.28	2.23	2.26	2.26	0.89%	32,551,000
Sep 22, 2026	2.26	2.27	2.21	2.24	2.24	-0.88%	50,751,600
Sep 21, 2026	2.29	2.30	2.26	2.26	2.26	-1.31%	22,692,053
Sep 18, 2026	2.28	2.29	2.26	2.29	2.29	0.44%	41,712,669
Sep 17, 2026	2.27	2.29	2.25	2.28	2.28	0.88%	36,446,000
Sep 16, 2026	2.27	2.29	2.26	2.26	2.26	-0.44%	30,379,800
Sep 15, 2026	2.29	2.30	2.27	2.27	2.27	-0.87%	16,562,200
Sep 14, 2026	2.28	2.30	2.26	2.29	2.29	0.44%	31,770,000
Sep 11, 2026	2.28	2.30	2.27	2.28	2.28	-	21,716,500
Sep 10, 2026	2.32	2.32	2.28	2.28	2.28	-1.72%	22,206,600
Sep 9, 2026	2.34	2.34	2.30	2.32	2.32	-0.85%	28,174,400
Sep 8, 2026	2.34	2.34	2.31	2.34	2.34	-0.43%	21,328,300
Sep 7, 2026	2.34	2.38	2.34	2.35	2.35	0.43%	26,843,200
Sep 4, 2026	2.34	2.35	2.32	2.34	2.34	0.86%	31,772,100
Sep 3, 2026	2.35	2.35	2.31	2.32	2.32	-0.85%	34,227,500
Sep 2, 2026	2.35	2.36	2.33	2.34	2.34	-0.43%	23,703,800
Sep 1, 2026	2.37	2.37	2.34	2.35	2.35	-0.84%	31,209,700
Aug 31, 2026	2.36	2.38	2.35	2.37	2.37	-	50,067,400
Aug 28, 2026	2.39	2.40	2.36	2.37	2.37	-0.42%	18,216,200
Aug 27, 2026	2.37	2.40	2.37	2.38	2.38	-	24,665,600
Aug 26, 2026	2.41	2.41	2.38	2.38	2.38	-0.83%	18,229,100
Aug 25, 2026	2.41	2.42	2.38	2.40	2.40	-0.41%	21,800,200
Aug 24, 2026	2.41	2.43	2.39	2.41	2.41	0.42%	14,931,200
Aug 21, 2026	2.38	2.41	2.37	2.40	2.40	0.84%	27,122,400
Aug 20, 2026	2.39	2.41	2.38	2.38	2.38	0.42%	27,261,900
Aug 19, 2026	2.37	2.39	2.35	2.37	2.37	0.02%	38,147,000
Aug 18, 2026	2.40	2.41	2.37	2.39	2.37	-1.65%	35,539,600
Aug 17, 2026	2.42	2.44	2.40	2.43	2.41	-	23,341,400
Aug 14, 2026	2.45	2.46	2.41	2.43	2.41	-0.82%	26,729,500
Aug 13, 2026	2.49	2.49	2.42	2.45	2.43	-1.61%	45,553,639
Aug 12, 2026	2.53	2.53	2.48	2.49	2.47	-0.80%	34,006,600
Aug 11, 2026	2.49	2.51	2.46	2.51	2.49	2.03%	32,114,900
Aug 7, 2026	2.48	2.48	2.44	2.46	2.44	-0.81%	24,347,200
Aug 6, 2026	2.50	2.50	2.46	2.48	2.46	-0.80%	14,871,600
Aug 5, 2026	2.49	2.50	2.47	2.50	2.48	0.40%	30,907,200
Aug 4, 2026	2.50	2.50	2.48	2.49	2.47	-	19,532,798
Aug 3, 2026	2.49	2.50	2.46	2.49	2.47	-	29,734,000