SGX:S19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.31	0.31	0.31	0.31	0.31	-	39,000
Jun 29, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	284,400
Jun 26, 2026	0.30	0.31	0.30	0.31	0.31	-	3,300
Jun 25, 2026	0.30	0.31	0.30	0.31	0.31	-	10,100
Jun 24, 2026	0.30	0.31	0.30	0.31	0.31	-	54,200
Jun 23, 2026	0.30	0.31	0.30	0.31	0.31	-	104,400
Jun 22, 2026	0.31	0.31	0.30	0.31	0.31	-	68,900
Jun 19, 2026	0.31	0.31	0.30	0.31	0.31	-	53,000
Jun 18, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	72,600
Jun 17, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	47,200
Jun 16, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	425,000
Jun 15, 2026	0.30	0.30	0.30	0.30	0.30	-	110,100
Jun 12, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	110,000
Jun 11, 2026	0.30	0.30	0.29	0.30	0.30	-	110,700
Jun 10, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Jun 9, 2026	0.29	0.30	0.29	0.30	0.30	-	100,500
Jun 8, 2026	0.30	0.30	0.30	0.30	0.30	-	50,000
Jun 5, 2026	0.29	0.30	0.29	0.30	0.30	-	130,500
Jun 4, 2026	0.30	0.30	0.29	0.30	0.30	-	44,600
Jun 3, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	70,800
Jun 2, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	120,700
May 29, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	279,100
May 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	26,700
May 26, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	167,200
May 25, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	20,600
May 22, 2026	0.30	0.30	0.30	0.30	0.30	-	1,200
May 21, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
May 20, 2026	0.30	0.31	0.30	0.30	0.30	-	21,800
May 19, 2026	0.30	0.30	0.30	0.30	0.30	-	39,200
May 18, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	387,800
May 15, 2026	0.31	0.31	0.30	0.31	0.31	-	57,500
May 14, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	171,800
May 13, 2026	0.30	0.31	0.30	0.30	0.30	-	157,700
May 12, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	82,400
May 11, 2026	0.31	0.31	0.31	0.31	0.31	-	50,500
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