SGX:O9A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.79	2.79	2.79	2.79	-	0.18%	1,514
Sep 22, 2026	2.79	2.79	2.79	2.79	2.79	0.98%	-
Sep 21, 2026	2.74	2.74	2.74	2.76	2.76	0.73%	700
Sep 18, 2026	2.76	2.76	2.76	2.74	2.74	-0.40%	7
Sep 17, 2026	2.72	2.72	2.72	2.75	2.75	0.15%	8,635
Sep 16, 2026	2.77	2.77	2.76	2.75	2.75	-0.65%	20,389
Sep 15, 2026	2.77	2.77	2.77	2.76	2.76	-0.86%	72,015
Sep 14, 2026	2.79	2.79	2.79	2.79	2.79	-0.18%	-
Sep 11, 2026	2.79	2.79	2.79	2.79	2.79	-	-
Sep 10, 2026	2.79	2.79	2.79	2.79	2.79	-1.03%	-
Sep 9, 2026	2.86	2.86	2.83	2.82	2.82	-0.49%	13,848
Sep 8, 2026	2.81	2.81	2.81	2.84	2.84	-0.28%	900
Sep 7, 2026	2.84	2.84	2.84	2.84	2.84	-0.80%	-
Sep 4, 2026	2.90	2.90	2.88	2.87	2.87	2.21%	103
Sep 3, 2026	2.83	2.83	2.79	2.81	2.81	-0.50%	17,200
Sep 2, 2026	2.83	2.85	2.83	2.82	2.82	0.14%	133,804
Sep 1, 2026	2.82	2.82	2.82	2.82	2.82	-1.02%	8
Aug 31, 2026	2.84	2.84	2.84	2.84	2.84	0.71%	500
Aug 28, 2026	2.81	2.82	2.81	2.82	2.82	0.82%	5,000
Aug 27, 2026	2.80	2.80	2.80	2.80	2.80	-1.34%	-
Aug 26, 2026	2.76	2.76	2.76	2.84	2.84	0.21%	500
Aug 25, 2026	2.83	2.83	2.83	2.83	2.83	1.00%	341
Aug 24, 2026	2.81	2.81	2.81	2.81	2.81	-0.32%	-
Aug 21, 2026	2.83	2.83	2.83	2.81	2.81	0.54%	35
Aug 20, 2026	2.78	2.78	2.78	2.80	2.80	0.43%	330
Aug 19, 2026	2.77	2.77	2.77	2.79	2.79	0.04%	30
Aug 18, 2026	2.81	2.81	2.81	2.79	2.79	-2.14%	300
Aug 17, 2026	2.85	2.85	2.85	2.85	2.85	1.21%	-
Aug 14, 2026	2.80	2.80	2.80	2.81	2.81	0.25%	4,000
Aug 13, 2026	2.80	2.80	2.80	2.81	2.81	-0.11%	100
Aug 12, 2026	2.82	2.82	2.82	2.81	2.81	0.79%	9,254
Aug 11, 2026	2.74	2.74	2.74	2.79	2.79	1.09%	200
Aug 7, 2026	2.76	2.76	2.76	2.76	2.76	0.44%	200
Aug 6, 2026	2.75	2.75	2.75	2.75	2.75	1.93%	-
Aug 5, 2026	2.72	2.72	2.72	2.69	2.69	-0.81%	1,020
Aug 4, 2026	2.70	2.74	2.70	2.72	2.72	0.78%	17,279
Aug 3, 2026	2.71	2.71	2.68	2.69	2.69	-0.55%	61
Jul 31, 2026	2.67	2.67	2.67	2.71	2.71	1.42%	3,861
Jul 30, 2026	2.72	2.72	2.67	2.67	2.67	-1.91%	2,200
Jul 29, 2026	2.69	2.70	2.69	2.72	2.72	1.76%	350,500
Jul 28, 2026	2.68	2.68	2.68	2.68	2.68	0.26%	-
Jul 27, 2026	2.67	2.67	2.67	2.67	2.67	0.95%	-
Jul 24, 2026	2.62	2.62	2.60	2.64	2.64	-0.56%	12,500
Jul 23, 2026	2.68	2.68	2.68	2.66	2.66	-0.67%	410
Jul 22, 2026	2.68	2.68	2.68	2.68	2.68	1.17%	-
Jul 21, 2026	2.65	2.65	2.65	2.65	2.65	0.49%	-
Jul 20, 2026	2.65	2.65	2.65	2.63	2.63	-0.08%	10,000
Jul 17, 2026	2.64	2.64	2.64	2.64	2.64	-1.42%	-
Jul 16, 2026	2.69	2.69	2.69	2.67	2.67	0.60%	298
Jul 15, 2026	2.50	2.66	2.50	2.66	2.66	0.49%	11,793