SGX:S19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.29	0.29	0.28	0.29	0.29	-	34,000
Oct 5, 2026	0.29	0.29	0.28	0.29	0.29	-	10,900
Oct 2, 2026	0.29	0.29	0.29	0.29	0.29	-	65,200
Oct 1, 2026	0.29	0.29	0.29	0.29	0.29	-	21,600
Sep 30, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	28,400
Sep 28, 2026	0.29	0.29	0.29	0.29	0.29	-	41,100
Sep 25, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	162,300
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	2,500
Sep 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	18,400
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-	6,200
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	-	535,100
Sep 16, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	137,400
Sep 15, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	717,000
Sep 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	175,700
Sep 11, 2026	0.30	0.31	0.30	0.31	0.31	-	1,142,500
Sep 10, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	832,500
Sep 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	407,700
Sep 8, 2026	0.30	0.30	0.29	0.30	0.30	-	356,500
Sep 7, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	407,100
Sep 4, 2026	0.30	0.31	0.30	0.30	0.30	1.72%	461,700
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