Green Build Technology Limited (SGX:Y06)
Singapore · Delayed Price · Currency is SGD 0.0350
-0.0010 (-2.78%)
At close: May 29, 2026
Green Build Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 1,568,700 |
| May 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,572,500 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,168,300 |
| May 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 560,000 |
| May 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 1,345,900 |
| May 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 2,204,500 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 1,244,700 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 1,116,800 |
| May 18, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.50% | 4,928,300 |
| May 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 4,443,300 |
| May 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 3,054,600 |
| May 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,017,400 |
| May 12, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -9.62% | 4,761,300 |
| May 11, 2026 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | 30.00% | 38,614,300 |
| May 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.21% | 5,265,700 |
| May 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 1,690,600 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 1,199,700 |
| May 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.88% | 240,200 |
| May 4, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -10.53% | 8,694,700 |
| Apr 30, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 90.00% | 11,082,700 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 178,200 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 45,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.00% | 101,200 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 146,000 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 53,700 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 3,600 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45.00% | 1,500 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 99,800 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 9,900 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 404,800 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.51% | 229,100 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 8,600 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 500 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 21,500 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 1,500 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,000 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,400 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 47,900 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 95,900 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 16,700 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.82% | 42,400 |
| Dec 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 131,100 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 250,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 1,000 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 223,000 |