SGX:O9A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.33	2.33	2.29	2.30	2.30	-1.71%	29,022
Apr 1, 2026	2.35	2.36	2.35	2.34	2.34	2.36%	6,000
Mar 31, 2026	2.26	2.28	2.26	2.29	2.29	0.39%	3,005
Mar 30, 2026	2.28	2.28	2.28	2.28	2.28	-0.13%	493,081
Mar 27, 2026	2.30	2.30	2.29	2.28	2.28	-0.91%	1,005
Mar 26, 2026	2.30	2.30	2.30	2.30	2.30	-0.17%	-
Mar 25, 2026	2.30	2.30	2.30	2.31	2.31	1.54%	3,000
Mar 24, 2026	2.16	2.28	2.16	2.27	2.27	6.61%	1,823
Mar 23, 2026	2.13	2.13	2.13	2.13	2.13	-8.18%	-
Mar 20, 2026	2.32	2.32	2.32	2.32	2.32	0.04%	-
Mar 19, 2026	2.33	2.33	2.33	2.32	2.32	-1.61%	1,220
Mar 18, 2026	2.38	2.38	2.38	2.36	2.36	1.64%	27,750
Mar 17, 2026	2.34	2.34	2.34	2.32	2.32	1.58%	227
Mar 16, 2026	2.29	2.29	2.29	2.29	2.29	0.84%	-
Mar 13, 2026	2.29	2.29	2.28	2.27	2.27	-1.69%	5,842
Mar 12, 2026	2.31	2.31	2.31	2.31	2.31	0.26%	-
Mar 11, 2026	2.33	2.33	2.33	2.30	2.30	-0.78%	2,500
Mar 10, 2026	2.31	2.31	2.31	2.32	2.32	1.98%	22
Mar 9, 2026	2.25	2.27	2.22	2.27	2.27	-1.98%	14,156
Mar 6, 2026	2.28	2.29	2.28	2.32	2.32	1.40%	10,151
Mar 5, 2026	2.29	2.29	2.29	2.29	2.29	0.53%	-
Mar 4, 2026	2.31	2.31	2.28	2.27	2.27	-3.52%	2,221
Mar 3, 2026	2.40	2.40	2.39	2.36	2.36	-0.17%	251,788
Mar 2, 2026	2.42	2.42	2.34	2.36	2.36	-3.51%	14,026
Feb 27, 2026	2.45	2.45	2.42	2.45	2.45	1.70%	38,315
Feb 26, 2026	2.41	2.41	2.41	2.41	2.41	-1.60%	-
Feb 25, 2026	2.47	2.47	2.45	2.45	2.45	0.37%	3,080
Feb 24, 2026	2.51	2.51	2.40	2.44	2.44	-0.94%	17,819
Feb 23, 2026	2.48	2.48	2.45	2.46	2.46	0.53%	1,450
Feb 20, 2026	2.46	2.47	2.46	2.45	2.45	-0.24%	5,709
Feb 19, 2026	2.47	2.47	2.47	2.45	2.45	2.04%	6,335
Feb 16, 2026	2.40	2.40	2.40	2.40	2.40	0.04%	-
Feb 13, 2026	2.48	2.48	2.42	2.40	2.40	-2.67%	4,800
Feb 12, 2026	2.47	2.47	2.47	2.47	2.47	0.94%	-
Feb 11, 2026	2.46	2.46	2.46	2.45	2.45	1.16%	1,000
Feb 10, 2026	2.44	2.44	2.44	2.42	2.42	0.33%	21
Feb 9, 2026	2.41	2.41	2.41	2.41	2.41	0.88%	-
Feb 6, 2026	2.40	2.40	2.40	2.39	2.39	-0.46%	100
Feb 5, 2026	2.40	2.40	2.40	2.40	2.40	-0.21%	-
Feb 4, 2026	2.39	2.39	2.39	2.40	2.40	-0.54%	58
Feb 3, 2026	2.40	2.52	2.40	2.42	2.42	0.83%	1,080
Feb 2, 2026	2.42	2.42	2.39	2.40	2.40	-1.44%	5,080
Jan 30, 2026	2.47	2.47	2.44	2.43	2.43	-1.14%	60
Jan 29, 2026	2.47	2.47	2.47	2.46	2.46	0.16%	7,555
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%	-