Cortina Holdings Limited (SGX:C41)
Singapore · Delayed Price · Currency is SGD 3.950
-0.030 (-0.75%)
At close: Oct 9, 2026
Cortina Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -0.75% | 2,000 |
| Oct 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | 300 |
| Oct 6, 2026 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | 0.76% | 23,000 |
| Oct 5, 2026 | 4.02 | 4.02 | 3.93 | 3.93 | 3.93 | - | 10,500 |
| Oct 2, 2026 | 4.02 | 4.02 | 3.90 | 3.93 | 3.93 | -0.51% | 9,000 |
| Sep 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.02% | 100 |
| Sep 24, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.25% | 3,700 |
| Sep 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 4,700 |
| Sep 21, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | 3.59% | 1,100 |
| Sep 17, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | - | 11,000 |
| Sep 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 28,800 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.94% | 6,000 |
| Sep 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 100 |
| Sep 8, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 0.74% | 5,100 |
| Sep 3, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.75% | 3,100 |
| Sep 2, 2026 | 3.90 | 4.12 | 3.87 | 4.00 | 4.00 | 3.36% | 24,900 |
| Sep 1, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 500 |
| Aug 31, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | 900 |
| 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 |