SGX:S19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.31	0.31	0.31	0.31	0.31	-	249,000
May 7, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	187,200
May 6, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	92,600
May 5, 2026	0.31	0.31	0.30	0.31	0.31	-	55,100
May 4, 2026	0.31	0.31	0.30	0.31	0.31	-	395,600
Apr 30, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	10,500
Apr 29, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	617,200
Apr 28, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	833,000
Apr 27, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	33,900
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-	104,100
Apr 23, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	320,000
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	419,400
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	489,400
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-	653,200
Apr 17, 2026	0.31	0.31	0.30	0.31	0.31	-	62,200
Apr 16, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	59,200
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	-	75,700
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	536,100
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	27,400
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	1,000
Apr 9, 2026	0.31	0.31	0.30	0.31	0.31	-	3,500
Apr 8, 2026	0.31	0.31	0.30	0.31	0.31	-	214,000
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-	20,100
Apr 6, 2026	0.31	0.31	0.31	0.31	0.31	-	231,400
Apr 2, 2026	0.30	0.31	0.30	0.31	0.31	-	326,100
Apr 1, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	289,500
Mar 31, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	2,000
Mar 30, 2026	0.30	0.30	0.29	0.30	0.30	-	66,200
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	404,000
Mar 26, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	98,600
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-	47,400
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	-	21,100
Mar 23, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	75,700
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