Cortina Holdings Limited (SGX:C41)
Singapore · Delayed Price · Currency is SGD 3.860
+0.040 (1.05%)
At close: Aug 28, 2026
Cortina Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | 5,500 |
| Aug 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 100 |
| Aug 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 3,500 |
| Aug 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 100 |
| Aug 21, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | 1.05% | 10,900 |
| Aug 20, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.04% | 3,400 |
| Aug 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 100 |
| Aug 18, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | 400 |
| Aug 17, 2026 | 3.77 | 3.85 | 3.77 | 3.84 | 3.84 | 0.26% | 5,200 |
| Aug 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.13% | 200 |
| Aug 11, 2026 | 3.87 | 3.87 | 3.75 | 3.75 | 3.75 | -3.10% | 5,500 |
| Aug 5, 2026 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 1.04% | 1,100 |
| Aug 4, 2026 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | 2.41% | 4,400 |
| Aug 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | 1.56% | 2,400 |
| Jul 29, 2026 | 4.08 | 4.08 | 3.84 | 3.84 | 3.68 | -1.54% | 1,000 |
| Jul 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | - | 800 |
| Jul 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | - | 4,000 |
| Jul 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | -4.41% | 2,000 |
| Jul 23, 2026 | 4.08 | 4.10 | 3.90 | 4.08 | 3.91 | 0.74% | 28,700 |
| Jul 22, 2026 | 4.01 | 4.05 | 4.01 | 4.05 | 3.88 | 1.25% | 9,600 |
| Jul 21, 2026 | 4.02 | 4.02 | 3.99 | 4.00 | 3.84 | 0.25% | 24,000 |
| Jul 20, 2026 | 3.80 | 3.99 | 3.80 | 3.99 | 3.83 | 9.32% | 23,000 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.65 | 3.65 | 3.50 | -2.67% | 3,100 |
| Jul 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.60 | - | 4,600 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.60 | 1.90% | 200 |
| Jul 8, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.53 | -1.87% | 5,000 |
| Jul 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.60 | - | 2,000 |
| Jun 30, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.60 | 2.74% | 7,000 |
| Jun 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.50 | 1.39% | 4,000 |
| Jun 23, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.45 | -5.26% | 4,500 |
| Jun 17, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.64 | 7.95% | 800 |
| Jun 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.38 | - | 200 |
| Jun 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.38 | -2.22% | 1,000 |
| Jun 2, 2026 | 3.57 | 3.60 | 3.55 | 3.60 | 3.45 | 2.27% | 25,300 |
| May 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.38 | - | 500 |
| May 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.38 | -4.86% | 300 |
| May 19, 2026 | 3.71 | 3.71 | 3.67 | 3.70 | 3.55 | -0.27% | 800 |
| May 18, 2026 | 3.78 | 3.78 | 3.71 | 3.71 | 3.56 | 7.54% | 400 |
| May 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.31 | 2.07% | 200 |
| Apr 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.24 | 0.90% | 100 |
| Apr 28, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.21 | -5.63% | 2,000 |
| Apr 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.40 | -0.28% | 100 |
| Apr 22, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.41 | -0.56% | 2,900 |
| Apr 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.43 | - | 100 |
| Apr 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.43 | - | 100 |
| Apr 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.43 | - | 1,400 |
| Apr 2, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.43 | 5.29% | 1,000 |
| Mar 30, 2026 | 3.43 | 3.45 | 3.40 | 3.40 | 3.26 | -0.87% | 2,700 |
| Mar 26, 2026 | 3.54 | 3.54 | 3.43 | 3.43 | 3.29 | -1.15% | 1,100 |
| Mar 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.33 | 0.29% | 100 |