HC Surgical Specialists Limited (SGX:1B1)
0.3600
-0.0050 (-1.37%)
At close: Sep 29, 2025
HC Surgical Specialists Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 65,700 |
Sep 25, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 1.37% | 56,500 |
Sep 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 73,700 |
Sep 23, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 287,600 |
Sep 22, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 108,600 |
Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.90% | 113,500 |
Sep 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 25,900 |
Sep 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 59,600 |
Sep 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 73,500 |
Sep 12, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 34,000 |
Sep 11, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 194,500 |
Sep 10, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 43,900 |
Sep 9, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 4.62% | 898,500 |
Sep 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 43,000 |
Sep 4, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 133,000 |
Sep 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 12,900 |
Sep 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 27,000 |
Sep 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 49,000 |
Aug 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 30,000 |
Aug 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 21,700 |
Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 30,000 |
Aug 25, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.54% | 75,900 |
Aug 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 25,000 |
Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 24,000 |
Aug 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 30,000 |
Aug 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 30,000 |
Aug 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 40,000 |
Aug 13, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 16,900 |
Aug 12, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 51,600 |
Aug 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 7,700 |
Aug 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 35,000 |
Aug 6, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 7,000 |
Aug 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 50,000 |
Aug 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 75,000 |
Jul 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 55,000 |
Jul 30, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 9.37% | 973,600 |
Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 50,000 |
Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 100,000 |
Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 121,600 |
Jul 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 20,000 |
Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 30,000 |
Jul 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 70,400 |
Jul 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 34,600 |
Jul 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 8,000 |
Jul 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,700 |
Jul 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 1,000 |
Jul 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 300 |
Jul 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 69,200 |
Jul 3, 2025 | 0.29 | 0.34 | 0.29 | 0.32 | 0.32 | - | 158,500 |
Jul 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 43,000 |