SGX:HMTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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