SGX:HMTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.34	2.37	2.34	2.35	2.35	1.29%	32,000
Oct 22, 2026	2.39	2.39	2.32	2.32	2.32	-5.31%	48,400
Oct 21, 2026	2.48	2.48	2.42	2.45	2.45	-1.21%	11,500
Oct 20, 2026	2.45	2.48	2.44	2.48	2.48	-	6,800
Oct 19, 2026	2.47	2.48	2.47	2.48	2.48	-1.20%	800
Oct 16, 2026	2.51	2.51	2.51	2.51	2.51	2.45%	6,000
Oct 15, 2026	2.49	2.52	2.45	2.45	2.45	-1.61%	15,000
Oct 14, 2026	2.39	2.51	2.39	2.49	2.49	5.96%	20,300
Oct 13, 2026	2.29	2.35	2.29	2.35	2.35	0.43%	4,100
Oct 9, 2026	2.34	2.34	2.32	2.34	2.34	2.18%	1,600
Oct 7, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	3,000
Oct 5, 2026	2.26	2.30	2.26	2.30	2.30	-	5,600
Oct 2, 2026	2.26	2.30	2.26	2.30	2.30	-1.71%	1,500
Oct 1, 2026	2.35	2.35	2.34	2.34	2.34	1.74%	20,000
Sep 30, 2026	2.30	2.30	2.30	2.30	2.30	-	100
Sep 29, 2026	2.30	2.30	2.29	2.30	2.30	-2.13%	3,200
Sep 28, 2026	2.33	2.35	2.33	2.35	2.35	2.17%	2,600
Sep 25, 2026	2.35	2.35	2.30	2.30	2.30	-2.54%	18,300
Sep 24, 2026	2.37	2.37	2.36	2.36	2.36	-0.42%	2,400
Sep 23, 2026	2.38	2.38	2.37	2.37	2.37	-0.84%	3,000
Sep 22, 2026	2.41	2.41	2.39	2.39	2.39	-1.24%	29,800
Sep 21, 2026	2.40	2.42	2.39	2.42	2.42	0.83%	1,200
Sep 18, 2026	2.41	2.41	2.39	2.40	2.40	1.27%	3,500
Sep 17, 2026	2.38	2.39	2.36	2.37	2.37	-2.47%	4,000
Sep 16, 2026	2.40	2.43	2.40	2.43	2.43	-	1,100
Sep 15, 2026	2.38	2.44	2.38	2.43	2.43	-0.82%	15,500
Sep 14, 2026	2.41	2.45	2.41	2.45	2.45	1.24%	1,600
Sep 11, 2026	2.40	2.43	2.39	2.42	2.42	-	4,800
Sep 10, 2026	2.49	2.49	2.40	2.42	2.42	-4.35%	6,300
Sep 9, 2026	2.59	2.59	2.50	2.53	2.53	-2.32%	1,400
Sep 8, 2026	2.64	2.64	2.59	2.59	2.59	-1.52%	2,000
Sep 7, 2026	2.63	2.63	2.63	2.63	2.63	-	2,000
Sep 4, 2026	2.59	2.63	2.59	2.63	2.63	4.37%	4,200
Sep 3, 2026	2.56	2.58	2.52	2.52	2.52	-1.56%	2,100
Sep 2, 2026	2.48	2.56	2.44	2.56	2.56	2.40%	12,200
Sep 1, 2026	2.50	2.51	2.48	2.50	2.50	-3.10%	6,300
Aug 31, 2026	2.54	2.61	2.50	2.58	2.58	2.38%	26,800
Aug 28, 2026	2.49	2.54	2.48	2.52	2.52	0.80%	12,400
Aug 27, 2026	2.51	2.51	2.50	2.50	2.50	-1.96%	3,500
Aug 26, 2026	2.56	2.57	2.55	2.55	2.55	1.19%	7,800
Aug 25, 2026	2.63	2.63	2.52	2.52	2.52	-6.32%	26,300
Aug 24, 2026	2.69	2.70	2.66	2.69	2.69	-2.54%	4,700
Aug 21, 2026	2.78	2.78	2.70	2.76	2.76	-1.78%	32,100
Aug 20, 2026	2.81	2.81	2.81	2.81	2.81	-2.09%	1,200
Aug 19, 2026	2.87	2.87	2.87	2.87	2.87	3.24%	8,700
Aug 18, 2026	2.87	2.87	2.74	2.78	2.78	-3.14%	14,100
Aug 17, 2026	2.86	2.87	2.86	2.87	2.87	1.77%	6,300
Aug 14, 2026	2.91	2.92	2.81	2.82	2.82	-6.00%	59,400
Aug 13, 2026	2.99	3.00	2.99	3.00	3.00	0.67%	2,600
Aug 12, 2026	2.97	2.98	2.95	2.98	2.98	-1.97%	1,800