SGX:O9A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.44	2.44	2.44	2.46	2.46	1.24%	7,273
Jan 27, 2026	2.42	2.42	2.42	2.43	2.43	0.62%	500
Jan 26, 2026	2.41	2.41	2.41	2.41	2.41	0.33%	-
Jan 23, 2026	2.32	2.42	2.32	2.40	2.40	2.34%	122,990
Jan 22, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Jan 21, 2026	2.35	2.35	2.35	2.35	2.35	-0.51%	-
Jan 20, 2026	2.37	2.37	2.36	2.36	2.36	0.43%	105,000
Jan 19, 2026	2.37	2.37	2.37	2.35	2.35	-0.47%	110
Jan 16, 2026	2.37	2.37	2.37	2.36	2.36	-0.17%	213
Jan 15, 2026	2.37	2.37	2.37	2.37	2.37	-	500
Jan 14, 2026	2.37	2.37	2.37	2.37	2.37	-0.38%	-
Jan 13, 2026	2.38	2.38	2.36	2.37	2.37	0.42%	2,500
Jan 12, 2026	2.35	2.39	2.35	2.36	2.36	0.68%	11,357
Jan 9, 2026	2.39	2.39	2.36	2.35	2.35	-0.89%	10,837
Jan 8, 2026	2.41	2.41	2.35	2.37	2.37	-1.21%	26,693
Jan 7, 2026	2.42	2.42	2.41	2.40	2.40	-	15,452
Jan 6, 2026	2.37	2.37	2.37	2.40	2.40	2.57%	13,900
Jan 5, 2026	2.35	2.35	2.35	2.34	2.34	0.86%	22
Jan 2, 2026	2.33	2.33	2.33	2.32	2.32	-0.43%	162
Dec 31, 2025	2.33	2.33	2.33	2.33	2.33	-0.94%	1,500
Dec 30, 2025	2.35	2.35	2.35	2.35	2.35	1.51%	5,006
Dec 29, 2025	2.33	2.33	2.33	2.32	2.32	0.17%	10,000
Dec 26, 2025	2.31	2.31	2.31	2.31	2.31	-0.22%	-
Dec 24, 2025	2.32	2.32	2.32	2.32	2.32	-	-
Dec 23, 2025	2.32	2.33	2.32	2.32	2.32	1.31%	10,119
Dec 22, 2025	2.30	2.30	2.30	2.29	2.29	0.75%	3,876
Dec 19, 2025	2.26	2.26	2.26	2.27	2.27	1.07%	3,616
Dec 18, 2025	2.25	2.25	2.25	2.25	2.25	-0.53%	-
Dec 17, 2025	2.27	2.27	2.27	2.26	2.26	-0.13%	221
Dec 16, 2025	2.27	2.27	2.27	2.26	2.26	-0.66%	262
Dec 15, 2025	2.29	2.29	2.29	2.28	2.28	-0.52%	1
Dec 12, 2025	2.29	2.29	2.29	2.29	2.29	2.28%	-
Dec 11, 2025	2.24	2.24	2.24	2.24	2.24	-0.40%	-
Dec 10, 2025	2.23	2.23	2.23	2.25	2.25	0.13%	10,000
Dec 9, 2025	2.60	2.60	2.26	2.24	2.24	-0.75%	19,022
Dec 8, 2025	2.30	2.30	2.30	2.26	2.26	-1.01%	40
Dec 5, 2025	2.30	2.30	2.30	2.28	2.28	0.13%	533,732
Dec 4, 2025	2.28	2.28	2.28	2.28	2.28	-0.83%	-
Dec 3, 2025	2.30	2.30	2.30	2.30	2.30	0.83%	-
Dec 2, 2025	2.30	2.30	2.30	2.28	2.28	-0.48%	22
Dec 1, 2025	2.29	2.29	2.29	2.29	2.29	0.26%	-
Nov 28, 2025	2.28	2.28	2.28	2.28	2.28	0.53%	-
Nov 27, 2025	2.27	2.27	2.27	2.27	2.27	0.04%	-
Nov 26, 2025	2.26	2.26	2.26	2.27	2.27	1.07%	50
Nov 25, 2025	2.27	2.27	2.26	2.25	2.25	0.45%	16,921
Nov 24, 2025	2.24	2.24	2.24	2.24	2.24	0.36%	-
Nov 21, 2025	2.23	2.23	2.23	2.23	2.23	-2.15%	-
Nov 20, 2025	2.28	2.28	2.28	2.28	2.28	0.04%	-
Nov 19, 2025	2.28	2.28	2.28	2.28	2.28	0.71%	-
Nov 18, 2025	2.30	2.30	2.26	2.26	2.26	-1.09%	33,100