SGX:S19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	20,400
Mar 19, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	102,300
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	100
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	35,400
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	22,000
Mar 13, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	12,600
Mar 12, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	28,600
Mar 11, 2026	0.30	0.31	0.30	0.30	0.30	-	74,800
Mar 10, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	45,800
Mar 9, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	229,800
Mar 6, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	18,500
Mar 5, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	528,500
Mar 4, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	110,300
Mar 3, 2026	0.31	0.31	0.30	0.31	0.31	-	24,900
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-	92,000
Feb 27, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	12,000
Feb 26, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	83,000
Feb 25, 2026	0.31	0.32	0.31	0.31	0.31	-	190,000
Feb 24, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	318,900
Feb 23, 2026	0.30	0.31	0.30	0.30	0.30	-	590,900
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	23,500
Feb 19, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	76,900
Feb 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	5,000
Feb 13, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	1,000
Feb 12, 2026	0.29	0.30	0.29	0.29	0.29	-	72,300
Feb 11, 2026	0.29	0.29	0.29	0.29	0.29	-	41,300
Feb 10, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	28,200
Feb 9, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	5,400
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