SGX:G92 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.84	1.87	1.84	1.85	-	-	60,600
Jul 2, 2026	1.85	1.87	1.84	1.85	1.85	1.09%	287,900
Jul 1, 2026	1.82	1.89	1.82	1.83	1.83	-	813,100
Jun 30, 2026	1.84	1.85	1.82	1.83	1.83	-1.08%	470,200
Jun 29, 2026	1.81	1.87	1.80	1.85	1.85	2.21%	565,600
Jun 26, 2026	1.86	1.88	1.80	1.81	1.81	-1.63%	650,200
Jun 25, 2026	1.85	1.88	1.83	1.84	1.84	-	579,200
Jun 24, 2026	1.84	1.87	1.81	1.84	1.84	1.10%	431,000
Jun 23, 2026	1.91	1.92	1.80	1.82	1.82	-4.71%	1,160,100
Jun 22, 2026	1.92	1.92	1.85	1.91	1.91	-0.52%	1,012,600
Jun 19, 2026	1.85	1.92	1.85	1.92	1.92	3.23%	906,300
Jun 18, 2026	1.87	1.87	1.85	1.86	1.86	-	535,700
Jun 17, 2026	1.86	1.87	1.84	1.86	1.86	-	693,500
Jun 16, 2026	1.98	1.98	1.85	1.86	1.86	-6.06%	1,073,100
Jun 15, 2026	1.82	1.98	1.82	1.98	1.98	9.39%	2,401,500
Jun 12, 2026	1.84	1.86	1.80	1.81	1.81	-1.63%	622,800
Jun 11, 2026	1.84	1.86	1.79	1.84	1.84	0.55%	794,100
Jun 10, 2026	1.81	1.84	1.77	1.83	1.83	0.55%	737,900
Jun 9, 2026	1.81	1.84	1.79	1.82	1.82	-	613,400
Jun 8, 2026	1.80	1.85	1.77	1.82	1.82	-1.09%	752,700
Jun 5, 2026	1.84	1.85	1.79	1.84	1.84	0.55%	953,700
Jun 4, 2026	1.80	1.86	1.80	1.83	1.83	1.67%	832,600
Jun 3, 2026	1.85	1.86	1.78	1.80	1.80	-2.70%	1,254,300
Jun 2, 2026	1.93	1.93	1.83	1.85	1.85	-4.15%	1,337,600
May 29, 2026	1.87	1.93	1.86	1.93	1.93	2.66%	2,042,100
May 28, 2026	1.96	1.96	1.87	1.88	1.88	-3.59%	1,406,500
May 26, 2026	1.95	1.98	1.93	1.95	1.95	-	467,700
May 25, 2026	1.98	2.02	1.95	1.95	1.95	-1.52%	1,040,300
May 22, 2026	1.95	2.01	1.94	1.98	1.98	1.54%	1,121,300
May 21, 2026	2.01	2.02	1.92	1.95	1.95	-2.99%	1,277,600
May 20, 2026	2.02	2.04	1.99	2.01	2.01	-0.99%	683,600
May 19, 2026	2.04	2.05	2.00	2.03	2.03	-0.98%	730,600
May 18, 2026	2.05	2.06	2.00	2.05	2.05	-	668,000
May 15, 2026	2.09	2.10	2.04	2.05	2.05	-2.38%	800,800
May 14, 2026	2.13	2.14	2.06	2.10	2.10	-1.41%	1,422,900
May 13, 2026	2.07	2.14	2.06	2.13	2.13	2.90%	1,780,800
May 12, 2026	1.98	2.07	1.98	2.07	2.07	4.55%	1,610,000
May 11, 2026	2.07	2.08	1.96	1.98	1.98	-3.43%	2,687,200
May 8, 2026	2.20	2.20	2.09	2.10	2.05	-4.55%	1,687,000
May 7, 2026	2.13	2.21	2.12	2.20	2.15	3.77%	2,392,900
May 6, 2026	2.14	2.16	2.12	2.12	2.07	-0.47%	781,300
May 5, 2026	2.18	2.18	2.13	2.13	2.08	-2.29%	465,100
May 4, 2026	2.12	2.19	2.12	2.18	2.13	2.83%	1,108,400
Apr 30, 2026	2.12	2.13	2.08	2.12	2.07	0.95%	1,017,000
Apr 29, 2026	2.13	2.13	2.09	2.10	2.05	-1.41%	771,000
Apr 28, 2026	2.14	2.19	2.12	2.13	2.08	-0.93%	459,700
Apr 27, 2026	2.23	2.23	2.15	2.15	2.10	-3.59%	1,598,700
Apr 24, 2026	2.21	2.27	2.19	2.23	2.18	1.36%	2,045,500
Apr 23, 2026	2.16	2.23	2.13	2.20	2.15	2.80%	2,941,900
Apr 22, 2026	2.14	2.18	2.12	2.14	2.09	0.94%	1,453,900