Mermaid Maritime Public Company Limited (SGX:DU4)
Singapore · Delayed Price · Currency is SGD 0.1320
-0.0040 (-2.94%)
At close: Sep 19, 2025
SGX:DU4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.94% | 2,281,300 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.45% | 1,882,400 |
| Sep 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 6,775,200 |
| Sep 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.53% | 29,135,900 |
| Sep 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.61% | 5,889,700 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 1,236,200 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 416,200 |
| Sep 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 2,379,000 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,654,000 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 2,184,500 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,154,700 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 543,100 |
| Sep 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 3,648,900 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 4,021,600 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 677,700 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 402,100 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 199,300 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 1,056,800 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 1,032,900 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 709,800 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,939,000 |
| Aug 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 1,805,000 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 969,200 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,021,400 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 1,893,200 |
| Aug 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.50% | 4,673,900 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 1,209,800 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 2,099,900 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,538,900 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 1,526,300 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 1,849,800 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,361,600 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 3,522,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 2,069,300 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,628,700 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 1,988,700 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 2,660,500 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.36% | 2,937,900 |
| Jul 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 8,343,600 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 3,298,700 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,237,000 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 3,194,500 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 4,338,000 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 4,266,600 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 8,666,600 |
| Jul 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.69% | 22,979,800 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 1,612,800 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 1,213,400 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 1,917,900 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 6,481,700 |