AIMS APAC REIT (SGX:O5RU)
Singapore · Delayed Price · Currency is SGD 1.340
0.00 (0.00%)
Aug 13, 2025, 5:04 PM SGT
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 792,900 |
| Aug 12, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 412,100 |
| Aug 11, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,610,300 |
| Aug 8, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 821,500 |
| Aug 7, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.35 | 1.48% | 2,007,900 |
| Aug 6, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | - | 1,279,700 |
| Aug 5, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | -0.74% | 1,554,500 |
| Aug 4, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.34 | 0.74% | 1,603,100 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.33 | -2.88% | 3,960,200 |
| Jul 31, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | -0.71% | 2,644,300 |
| Jul 30, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | 1.45% | 1,879,800 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.36 | -0.72% | 394,700 |
| Jul 28, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.37 | 1.46% | 1,048,300 |
| Jul 25, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.35 | -0.72% | 1,016,000 |
| Jul 24, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.36 | -0.72% | 1,127,000 |
| Jul 23, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.37 | -0.71% | 772,100 |
| Jul 22, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.38 | 0.72% | 2,798,700 |
| Jul 21, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.37 | 2.21% | 4,743,900 |
| Jul 18, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | -0.73% | 338,700 |
| Jul 17, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.35 | 0.74% | 556,800 |
| Jul 16, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.34 | 0.74% | 2,576,800 |
| Jul 15, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.33 | 0.75% | 1,779,400 |
| Jul 14, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.32 | 0.75% | 57,878,398 |
| Jul 11, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.31 | 0.76% | 1,141,600 |
| Jul 10, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.30 | - | 802,500 |
| Jul 9, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.30 | -0.75% | 803,100 |
| Jul 8, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.31 | - | 982,400 |
| Jul 7, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.31 | - | 1,120,700 |
| Jul 4, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.31 | -0.75% | 980,000 |
| Jul 3, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.32 | 0.75% | 1,596,500 |
| Jul 2, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.31 | - | 487,600 |
| Jul 1, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.31 | 0.76% | 581,600 |
| Jun 30, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.30 | - | 1,240,600 |
| Jun 27, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.30 | 0.76% | 614,400 |
| Jun 26, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.29 | -0.76% | 1,010,200 |
| Jun 25, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.30 | 0.76% | 761,500 |
| Jun 24, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.29 | 0.77% | 848,900 |
| Jun 23, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.28 | 0.78% | 1,628,400 |
| Jun 20, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | 1.27 | -2.27% | 4,606,000 |
| Jun 19, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.30 | -0.75% | 601,800 |
| Jun 18, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.31 | 0.76% | 735,200 |
| Jun 17, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | 0.76% | 374,700 |
| Jun 16, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.29 | - | 843,800 |
| Jun 13, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.29 | -0.76% | 585,800 |
| Jun 12, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.30 | 0.76% | 733,600 |
| Jun 11, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.29 | -0.76% | 433,700 |
| Jun 10, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.30 | 0.76% | 1,038,300 |
| Jun 9, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.29 | - | 1,371,200 |
| Jun 6, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 864,500 |
| Jun 5, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | - | 967,200 |