SGX:HMTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	2.81	2.81	2.80	2.80	2.80	-1.75%	27,000
Apr 10, 2026	2.97	2.97	2.85	2.85	2.85	-0.35%	15,200
Apr 9, 2026	2.98	2.98	2.86	2.86	2.86	-1.04%	200
Apr 8, 2026	2.75	2.89	2.75	2.89	2.89	8.24%	28,200
Apr 7, 2026	2.85	2.85	2.65	2.67	2.67	0.75%	2,300
Apr 6, 2026	2.65	2.65	2.65	2.65	2.65	0.38%	2,000
Apr 2, 2026	2.60	2.64	2.60	2.64	2.64	-1.12%	2,300
Apr 1, 2026	2.80	2.80	2.66	2.67	2.67	-2.91%	33,900
Mar 31, 2026	2.79	2.79	2.73	2.75	2.75	-1.08%	18,100
Mar 30, 2026	2.78	2.84	2.77	2.78	2.78	-1.77%	22,300
Mar 27, 2026	2.85	2.95	2.83	2.83	2.83	-0.70%	35,100
Mar 26, 2026	2.96	2.99	2.85	2.85	2.85	-3.72%	22,300
Mar 25, 2026	2.62	2.97	2.59	2.96	2.96	14.29%	59,700
Mar 24, 2026	2.58	2.59	2.55	2.59	2.59	2.78%	10,800
Mar 23, 2026	2.52	2.53	2.49	2.52	2.52	-4.55%	8,100
Mar 19, 2026	2.57	2.66	2.57	2.64	2.64	-	7,700
Mar 18, 2026	2.62	2.64	2.61	2.64	2.64	-0.38%	800
Mar 17, 2026	2.65	2.67	2.65	2.65	2.65	3.11%	2,800
Mar 16, 2026	2.51	2.58	2.51	2.57	2.57	2.39%	2,900
Mar 13, 2026	2.53	2.53	2.49	2.51	2.51	-	22,000
Mar 12, 2026	2.50	2.51	2.48	2.51	2.51	-0.79%	5,700
Mar 11, 2026	2.58	2.58	2.52	2.53	2.53	-1.94%	6,700
Mar 10, 2026	2.60	2.60	2.55	2.58	2.58	0.39%	10,000
Mar 9, 2026	2.51	2.57	2.51	2.57	2.57	2.39%	10,600
Mar 6, 2026	2.45	2.53	2.45	2.51	2.51	3.72%	16,000
Mar 5, 2026	2.44	2.45	2.42	2.42	2.42	-2.42%	6,000
Mar 4, 2026	2.43	2.48	2.43	2.48	2.48	0.40%	11,300
Mar 3, 2026	2.54	2.54	2.47	2.47	2.47	-2.37%	11,000
Mar 2, 2026	2.58	2.58	2.52	2.53	2.53	-4.17%	8,700
Feb 27, 2026	2.60	2.64	2.60	2.64	2.64	1.15%	20,800
Feb 26, 2026	2.65	2.65	2.61	2.61	2.61	-2.97%	49,500
Feb 25, 2026	2.66	2.69	2.66	2.69	2.69	1.89%	10,900
Feb 24, 2026	2.64	2.64	2.62	2.64	2.64	-4.00%	4,500
Feb 23, 2026	2.87	2.87	2.71	2.75	2.75	4.56%	25,100
Feb 20, 2026	2.62	2.63	2.62	2.63	2.63	-1.87%	11,900
Feb 19, 2026	2.68	2.68	2.68	2.68	2.68	1.52%	200
Feb 16, 2026	2.66	2.66	2.59	2.64	2.64	-0.75%	37,000