SGX:HMTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	2.23	2.28	2.23	2.24	2.24	5.16%	13,300
Jun 26, 2026	2.21	2.21	2.11	2.13	2.13	-3.18%	12,100
Jun 25, 2026	2.25	2.25	2.15	2.20	2.20	-2.22%	45,700
Jun 24, 2026	2.28	2.31	2.25	2.25	2.25	-2.60%	38,100
Jun 23, 2026	2.36	2.36	2.28	2.31	2.31	-3.35%	3,400
Jun 22, 2026	2.35	2.39	2.30	2.39	2.39	0.84%	9,600
Jun 19, 2026	2.36	2.37	2.35	2.37	2.37	-	5,000
Jun 18, 2026	2.38	2.50	2.35	2.37	2.37	-2.07%	22,700
Jun 17, 2026	2.48	2.48	2.42	2.42	2.42	-1.63%	23,400
Jun 16, 2026	2.49	2.49	2.46	2.46	2.46	-4.28%	8,400
Jun 15, 2026	2.57	2.60	2.54	2.57	2.57	-	8,800
Jun 12, 2026	2.59	2.59	2.50	2.57	2.57	-	21,900
Jun 11, 2026	2.57	2.59	2.57	2.57	2.57	-0.39%	11,000
Jun 10, 2026	2.57	2.61	2.55	2.58	2.58	0.78%	6,400
Jun 9, 2026	2.52	2.56	2.52	2.56	2.56	2.81%	900
Jun 8, 2026	2.50	2.50	2.47	2.49	2.49	-2.73%	7,000
Jun 5, 2026	2.58	2.58	2.56	2.56	2.56	-1.16%	2,400
Jun 4, 2026	2.57	2.59	2.56	2.59	2.59	-1.52%	1,700
Jun 3, 2026	2.71	2.71	2.63	2.63	2.63	-5.73%	5,500
Jun 2, 2026	2.49	2.79	2.49	2.79	2.79	16.25%	37,500
May 29, 2026	2.38	2.47	2.37	2.40	2.40	0.42%	18,400
May 28, 2026	2.57	2.57	2.37	2.39	2.39	-7.36%	34,200
May 26, 2026	2.63	2.63	2.53	2.58	2.58	-2.27%	27,300
May 25, 2026	2.69	2.69	2.64	2.64	2.64	-1.12%	4,400
May 22, 2026	2.66	2.69	2.64	2.67	2.67	-1.84%	16,500
May 21, 2026	2.82	2.82	2.72	2.72	2.72	0.37%	11,000
May 20, 2026	2.70	2.71	2.70	2.71	2.71	0.37%	4,000
May 18, 2026	2.68	2.70	2.67	2.70	2.70	0.37%	12,600
May 15, 2026	2.77	2.77	2.69	2.69	2.69	-3.93%	30,300
May 14, 2026	2.87	2.95	2.80	2.80	2.80	-2.10%	45,600
May 13, 2026	2.79	2.88	2.79	2.86	2.86	4.00%	46,000
May 12, 2026	2.76	2.76	2.75	2.75	2.75	-	21,000
May 11, 2026	2.75	2.75	2.75	2.75	2.75	0.73%	10,000
May 8, 2026	2.73	2.73	2.73	2.73	2.73	-	1,000
May 7, 2026	2.75	2.75	2.72	2.73	2.73	1.87%	7,100
May 6, 2026	2.72	2.73	2.68	2.68	2.68	-4.63%	4,100
May 4, 2026	2.74	2.81	2.74	2.81	2.81	2.55%	1,100
Apr 30, 2026	2.68	2.74	2.68	2.74	2.74	1.11%	9,700
Apr 29, 2026	2.71	2.74	2.71	2.71	2.71	2.65%	13,800
Apr 28, 2026	2.63	2.64	2.62	2.64	2.64	-	13,700
Apr 27, 2026	2.65	2.65	2.63	2.64	2.64	-1.12%	2,900
Apr 24, 2026	2.69	2.69	2.67	2.67	2.67	-1.11%	10,200
Apr 23, 2026	2.70	2.70	2.70	2.70	2.70	-1.46%	12,500
Apr 22, 2026	2.76	2.76	2.74	2.74	2.74	-2.49%	12,400
Apr 21, 2026	2.77	2.82	2.77	2.81	2.81	1.08%	10,800
Apr 20, 2026	2.76	2.79	2.76	2.78	2.78	-1.07%	17,300
Apr 17, 2026	2.81	2.81	2.76	2.81	2.81	-2.09%	40,800
Apr 16, 2026	2.81	2.89	2.81	2.87	2.87	3.24%	31,300
Apr 15, 2026	2.81	2.84	2.78	2.78	2.78	0.36%	9,600
Apr 14, 2026	2.79	2.79	2.76	2.77	2.77	-1.07%	7,500