SGX:S19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.30	0.30	0.30	0.30	-	3.45%	450,200
Sep 3, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	622,000
Sep 2, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	668,000
Sep 1, 2026	0.29	0.29	0.29	0.29	0.29	-	353,300
Aug 31, 2026	0.29	0.29	0.28	0.29	0.29	-	515,000
Aug 28, 2026	0.29	0.29	0.29	0.29	0.29	-	312,200
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	92,200
Aug 26, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	36,700
Aug 25, 2026	0.29	0.29	0.29	0.29	0.29	-	190,500
Aug 24, 2026	0.29	0.29	0.29	0.29	0.29	-	114,700
Aug 21, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	164,600
Aug 20, 2026	0.28	0.30	0.28	0.28	0.28	-1.75%	372,000
Aug 19, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	179,700
Aug 18, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	115,900
Aug 17, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	340,800
Aug 14, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	24,000
Aug 13, 2026	0.29	0.29	0.29	0.29	0.29	-	236,200
Aug 12, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	66,600
Aug 11, 2026	0.30	0.30	0.30	0.30	0.30	-	9,900
Aug 7, 2026	0.29	0.30	0.29	0.30	0.30	-	55,300
Aug 6, 2026	0.30	0.31	0.30	0.31	0.30	1.67%	24,100
Aug 5, 2026	0.30	0.30	0.30	0.30	0.29	1.69%	130,600
Aug 4, 2026	0.30	0.30	0.30	0.30	0.29	-	126,600
Aug 3, 2026	0.30	0.30	0.30	0.30	0.29	-	37,800
Jul 31, 2026	0.30	0.30	0.30	0.30	0.29	-1.67%	1,500
Jul 30, 2026	0.30	0.30	0.30	0.30	0.29	-	28,900
Jul 29, 2026	0.30	0.30	0.30	0.30	0.29	-	5,100
Jul 28, 2026	0.30	0.30	0.30	0.30	0.29	-	208,400
Jul 27, 2026	0.30	0.30	0.30	0.30	0.29	-	81,000
Jul 24, 2026	0.30	0.30	0.30	0.30	0.29	-	15,000
Jul 23, 2026	0.30	0.30	0.30	0.30	0.29	-	44,400
Jul 22, 2026	0.30	0.30	0.30	0.30	0.29	-	21,200
Jul 21, 2026	0.30	0.30	0.30	0.30	0.29	-	25,000
Jul 20, 2026	0.30	0.31	0.30	0.30	0.29	-	150,000
Jul 17, 2026	0.30	0.30	0.30	0.30	0.29	-	380,800
Jul 16, 2026	0.30	0.31	0.30	0.30	0.29	-	102,800
Jul 15, 2026	0.30	0.31	0.30	0.30	0.29	-	57,200
Jul 14, 2026	0.30	0.31	0.30	0.30	0.29	-	34,300
Jul 13, 2026	0.30	0.30	0.30	0.30	0.29	-1.64%	38,000
Jul 10, 2026	0.30	0.31	0.30	0.31	0.30	-	40,100
Jul 9, 2026	0.31	0.31	0.30	0.31	0.30	-	341,300
Jul 8, 2026	0.31	0.31	0.30	0.31	0.30	-	61,400
Jul 7, 2026	0.30	0.31	0.30	0.31	0.30	-	94,300
Jul 6, 2026	0.30	0.31	0.30	0.31	0.30	-	36,400
Jul 3, 2026	0.30	0.31	0.30	0.31	0.30	-1.61%	527,600
Jul 2, 2026	0.31	0.31	0.31	0.31	0.30	-	97,100
Jul 1, 2026	0.31	0.31	0.30	0.31	0.30	-	52,100
Jun 30, 2026	0.31	0.31	0.31	0.31	0.30	-	39,000
Jun 29, 2026	0.31	0.31	0.30	0.31	0.30	1.64%	284,400
Jun 26, 2026	0.30	0.31	0.30	0.31	0.30	-	3,300