SGX:S19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	121,100
Feb 5, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	61,200
Feb 4, 2026	0.29	0.30	0.29	0.29	0.29	-	38,400
Feb 3, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	10,700
Feb 2, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	198,700
Jan 30, 2026	0.29	0.30	0.29	0.29	0.29	-	157,600
Jan 29, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	253,100
Jan 28, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	184,200
Jan 27, 2026	0.30	0.30	0.29	0.30	0.30	-	131,700
Jan 26, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	128,800
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-	60,100
Jan 22, 2026	0.30	0.30	0.29	0.30	0.30	-	2,100
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	20,300
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-	20,200
Jan 19, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	41,700
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	23,100
Jan 15, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	175,100
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	16,000
Jan 13, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	585,100
Jan 12, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	51,300
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-	348,800
Jan 8, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	254,000
Jan 7, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	225,900
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-	16,000
Jan 5, 2026	0.30	0.31	0.30	0.30	0.30	-	16,000
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	-	60,900
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	9,000
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	155,900
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	18,000
Dec 26, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	280,100
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-	62,200
Dec 22, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	91,500
Dec 19, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	19,200
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-	60,100
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-	64,600
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	44,600
Dec 15, 2025	0.30	0.31	0.30	0.31	0.31	-	700
Dec 11, 2025	0.30	0.31	0.30	0.31	0.31	-	78,600
Dec 9, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	76,200
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	-	200
Dec 5, 2025	0.31	0.31	0.30	0.30	0.30	-	129,900
Dec 4, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	37,400
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	18,000
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	51,400
Dec 1, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	27,200
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	-	137,800
Nov 27, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	53,500
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	-	273,100
Nov 25, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	264,500
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	-	20,200