SGX:HSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.29	2.35	2.29	2.34	2.34	1.30%	736,400
Dec 4, 2025	2.26	2.33	2.22	2.31	2.31	3.12%	793,300
Dec 3, 2025	2.30	2.30	2.23	2.24	2.24	-3.03%	372,500
Dec 2, 2025	2.35	2.35	2.28	2.31	2.31	0.43%	522,700
Dec 1, 2025	2.28	2.32	2.26	2.30	2.30	0.44%	511,500
Nov 28, 2025	2.28	2.31	2.28	2.29	2.29	-	645,600
Nov 27, 2025	2.35	2.38	2.27	2.29	2.29	-0.87%	794,100
Nov 26, 2025	2.27	2.33	2.24	2.31	2.31	1.76%	1,206,800
Nov 25, 2025	2.28	2.35	2.25	2.27	2.27	-0.44%	1,156,500
Nov 24, 2025	2.32	2.32	2.15	2.28	2.28	-1.72%	1,321,800
Nov 21, 2025	2.40	2.41	2.30	2.32	2.32	-4.92%	1,121,300
Nov 20, 2025	2.48	2.53	2.44	2.44	2.44	-0.81%	460,500
Nov 19, 2025	2.46	2.48	2.40	2.46	2.46	-0.81%	827,200
Nov 18, 2025	2.44	2.53	2.43	2.48	2.48	1.22%	820,800
Nov 17, 2025	2.48	2.52	2.44	2.45	2.45	-1.21%	829,900
Nov 14, 2025	2.52	2.57	2.46	2.48	2.48	-1.20%	1,064,600
Nov 13, 2025	2.48	2.52	2.42	2.51	2.51	2.03%	1,201,800
Nov 12, 2025	2.42	2.47	2.38	2.46	2.46	1.65%	1,041,600
Nov 11, 2025	2.52	2.52	2.41	2.42	2.42	-2.81%	788,100
Nov 10, 2025	2.56	2.56	2.44	2.49	2.49	-1.58%	1,515,300
Nov 7, 2025	2.57	2.60	2.50	2.53	2.53	-2.32%	711,300
Nov 6, 2025	2.46	2.61	2.46	2.59	2.59	7.02%	1,182,300
Nov 5, 2025	2.41	2.43	2.33	2.42	2.42	0.41%	1,983,800
Nov 4, 2025	2.46	2.53	2.41	2.41	2.41	-1.23%	930,100
Nov 3, 2025	2.51	2.51	2.40	2.44	2.44	-3.17%	935,800
Oct 31, 2025	2.60	2.61	2.50	2.52	2.52	-4.91%	1,052,200
Oct 30, 2025	2.78	2.78	2.60	2.65	2.65	-3.28%	2,656,300
Oct 29, 2025	2.68	2.74	2.67	2.74	2.74	2.24%	95,800
Oct 28, 2025	2.80	2.84	2.67	2.68	2.68	-4.29%	1,518,700
Oct 27, 2025	2.68	2.80	2.68	2.80	2.80	5.26%	1,352,400
Oct 24, 2025	2.54	2.67	2.54	2.66	2.66	7.26%	1,358,800
Oct 23, 2025	2.49	2.50	2.41	2.48	2.48	-1.20%	1,365,800
Oct 22, 2025	2.49	2.53	2.43	2.51	2.51	0.80%	1,663,100
Oct 21, 2025	2.35	2.54	2.35	2.49	2.49	8.73%	1,202,800
Oct 17, 2025	2.49	2.49	2.28	2.29	2.29	-7.29%	1,571,800
Oct 16, 2025	2.58	2.60	2.43	2.47	2.47	-2.37%	1,200,400
Oct 15, 2025	2.47	2.60	2.40	2.53	2.53	2.43%	1,419,700
Oct 14, 2025	2.75	2.79	2.42	2.47	2.47	-7.84%	1,151,100
Oct 13, 2025	2.57	2.70	2.52	2.68	2.68	3.88%	1,831,200
Oct 10, 2025	2.83	2.83	2.56	2.58	2.58	-8.83%	1,417,500
Oct 9, 2025	2.95	3.11	2.79	2.83	2.83	-5.35%	1,264,500
Oct 8, 2025	3.05	3.05	2.93	2.99	2.99	-2.61%	393,800
Oct 7, 2025	3.05	3.07	3.04	3.07	3.07	1.32%	70,700
Oct 6, 2025	3.02	3.08	2.91	3.03	3.03	0.33%	729,500
Oct 3, 2025	3.01	3.06	2.95	3.02	3.02	3.42%	753,200
Oct 2, 2025	2.69	2.99	2.67	2.92	2.92	8.55%	706,900
Oct 1, 2025	2.66	2.70	2.64	2.69	2.69	1.89%	31,500
Sep 30, 2025	2.59	2.64	2.58	2.64	2.64	4.35%	627,800
Sep 29, 2025	2.46	2.53	2.43	2.53	2.53	4.55%	1,499,300
Sep 26, 2025	2.53	2.59	2.41	2.42	2.42	-5.10%	3,044,500