SGX:Z74 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	4.38	4.38	4.28	4.35	4.35	-0.23%	32,201,700
Jun 22, 2026	4.36	4.38	4.33	4.36	4.36	0.23%	18,690,100
Jun 19, 2026	4.35	4.36	4.32	4.35	4.35	0.46%	35,371,700
Jun 18, 2026	4.43	4.43	4.28	4.33	4.33	-0.46%	38,594,000
Jun 17, 2026	4.33	4.41	4.32	4.35	4.35	1.16%	36,474,700
Jun 16, 2026	4.26	4.33	4.24	4.30	4.30	0.70%	26,883,200
Jun 15, 2026	4.30	4.34	4.26	4.27	4.27	-	27,886,300
Jun 12, 2026	4.32	4.33	4.23	4.27	4.27	0.47%	24,532,300
Jun 11, 2026	4.20	4.28	4.20	4.25	4.25	-0.47%	34,943,600
Jun 10, 2026	4.34	4.34	4.24	4.27	4.27	-1.16%	35,829,200
Jun 9, 2026	4.20	4.34	4.15	4.32	4.32	2.61%	69,837,800
Jun 8, 2026	4.24	4.28	4.21	4.21	4.21	-1.86%	45,374,400
Jun 5, 2026	4.32	4.33	4.28	4.29	4.29	-0.69%	28,703,700
Jun 4, 2026	4.34	4.35	4.28	4.32	4.32	-0.69%	35,270,450
Jun 3, 2026	4.35	4.37	4.33	4.35	4.35	0.23%	40,472,400
Jun 2, 2026	4.30	4.36	4.27	4.34	4.34	-	58,063,600
May 29, 2026	4.40	4.42	4.34	4.34	4.34	-0.46%	97,700,200
May 28, 2026	4.34	4.44	4.33	4.36	4.36	-2.68%	85,038,300
May 26, 2026	4.54	4.55	4.48	4.48	4.48	-1.32%	58,253,409
May 25, 2026	4.60	4.64	4.54	4.54	4.54	-1.09%	34,914,700
May 22, 2026	4.73	4.73	4.59	4.59	4.59	-2.34%	74,428,400
May 21, 2026	5.02	5.02	4.65	4.70	4.70	-6.37%	118,110,300
May 20, 2026	5.03	5.05	4.95	5.02	5.02	0.80%	38,861,310
May 19, 2026	4.90	4.99	4.88	4.98	4.98	2.26%	42,043,500
May 18, 2026	4.83	4.87	4.78	4.87	4.87	1.04%	22,178,100
May 15, 2026	4.84	4.87	4.75	4.82	4.82	-1.03%	35,306,400
May 14, 2026	4.85	4.87	4.80	4.87	4.87	1.04%	28,273,800
May 13, 2026	4.76	4.83	4.73	4.82	4.82	2.12%	34,720,000
May 12, 2026	4.78	4.79	4.67	4.72	4.72	-0.63%	21,700,600
May 11, 2026	4.74	4.77	4.67	4.75	4.75	1.28%	23,389,900
May 8, 2026	4.59	4.74	4.55	4.69	4.69	1.08%	47,045,000
May 7, 2026	4.61	4.64	4.57	4.64	4.64	1.09%	41,606,100
May 6, 2026	4.71	4.71	4.55	4.59	4.59	-1.92%	57,661,140
May 5, 2026	4.67	4.69	4.63	4.68	4.68	0.21%	28,669,500
May 4, 2026	4.67	4.70	4.60	4.67	4.67	1.74%	32,846,190
Apr 30, 2026	4.49	4.61	4.47	4.59	4.59	1.32%	42,673,200
Apr 29, 2026	4.57	4.58	4.46	4.53	4.53	-1.52%	49,672,950
Apr 28, 2026	4.63	4.67	4.55	4.60	4.60	-0.22%	36,146,200
Apr 27, 2026	4.61	4.64	4.54	4.61	4.61	-0.43%	39,353,100
Apr 24, 2026	4.65	4.68	4.55	4.63	4.63	-1.28%	49,088,900
Apr 23, 2026	4.72	4.75	4.64	4.69	4.69	-1.88%	62,936,400
Apr 22, 2026	4.82	4.85	4.74	4.78	4.78	-1.65%	38,711,300
Apr 21, 2026	4.83	4.87	4.79	4.86	4.86	0.41%	28,814,520
Apr 20, 2026	4.80	4.84	4.73	4.84	4.84	0.62%	48,481,120
Apr 17, 2026	4.82	4.83	4.75	4.81	4.81	-0.41%	52,710,700
Apr 16, 2026	4.91	4.91	4.82	4.83	4.83	-1.83%	51,239,500
Apr 15, 2026	4.88	4.93	4.82	4.92	4.92	1.44%	33,955,760
Apr 14, 2026	4.93	4.93	4.79	4.85	4.85	-0.41%	36,903,600
Apr 13, 2026	4.90	4.92	4.85	4.87	4.87	-0.20%	25,332,400
Apr 10, 2026	4.93	4.94	4.83	4.88	4.88	-1.61%	38,782,100