SGX:HMTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	3.10	3.13	3.03	3.04	3.04	1.00%	21,100
Aug 7, 2026	3.01	3.01	3.01	3.01	3.01	-0.66%	1,000
Aug 6, 2026	3.03	3.03	3.03	3.03	3.03	-	1,500
Aug 5, 2026	3.00	3.03	3.00	3.03	3.03	1.00%	1,400
Aug 4, 2026	3.02	3.02	3.00	3.00	3.00	-1.64%	11,700
Aug 3, 2026	2.97	3.05	2.97	3.05	3.05	1.67%	2,400
Jul 31, 2026	3.05	3.14	2.91	3.00	3.00	-1.64%	13,800
Jul 30, 2026	3.09	3.09	3.02	3.05	3.05	0.66%	3,800
Jul 29, 2026	3.03	3.08	3.02	3.03	3.03	2.71%	32,000
Jul 28, 2026	2.95	3.02	2.95	2.95	2.95	1.03%	36,900
Jul 27, 2026	2.93	3.00	2.92	2.92	2.92	2.46%	28,700
Jul 24, 2026	2.85	2.85	2.82	2.85	2.85	-1.72%	4,500
Jul 23, 2026	2.86	2.90	2.86	2.90	2.90	6.62%	28,800
Jul 22, 2026	2.74	2.74	2.72	2.72	2.72	-2.86%	2,200
Jul 21, 2026	2.82	2.82	2.80	2.80	2.80	-2.78%	18,500
Jul 20, 2026	2.74	2.90	2.74	2.88	2.88	5.11%	2,600
Jul 17, 2026	2.82	2.82	2.70	2.74	2.74	-5.52%	34,100
Jul 16, 2026	2.78	2.90	2.78	2.90	2.90	5.84%	30,600
Jul 15, 2026	2.60	2.77	2.60	2.74	2.74	5.38%	20,600
Jul 14, 2026	2.55	2.62	2.55	2.60	2.60	1.17%	2,400
Jul 13, 2026	2.68	2.68	2.54	2.57	2.57	-	2,100
Jul 10, 2026	2.54	2.61	2.54	2.57	2.57	-0.77%	4,100
Jul 9, 2026	2.60	2.68	2.58	2.59	2.59	-2.26%	21,600
Jul 8, 2026	2.63	2.65	2.62	2.65	2.65	3.11%	11,800
Jul 7, 2026	2.49	2.68	2.49	2.57	2.57	4.05%	45,400
Jul 6, 2026	2.39	2.47	2.39	2.47	2.47	4.66%	5,000
Jul 3, 2026	2.35	2.36	2.34	2.36	2.36	0.43%	1,700
Jul 2, 2026	2.36	2.42	2.35	2.35	2.35	2.62%	3,300
Jul 1, 2026	2.28	2.29	2.28	2.29	2.29	2.23%	9,400
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