SGXC:1J5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.35	0.35	0.35	0.35	0.35	-	164,300
Oct 30, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	45,700
Oct 29, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	15,500
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	50,800
Oct 27, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	10,400
Oct 24, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	3,500
Oct 23, 2025	0.35	0.35	0.35	0.35	0.35	-2.82%	70,000
Oct 22, 2025	0.34	0.36	0.34	0.36	0.36	2.90%	16,100
Oct 21, 2025	0.36	0.36	0.35	0.35	0.35	1.47%	131,900
Oct 17, 2025	0.37	0.37	0.34	0.34	0.34	-2.86%	241,400
Oct 16, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	64,700
Oct 15, 2025	0.36	0.36	0.35	0.36	0.36	-	17,000
Oct 14, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	231,400
Oct 13, 2025	0.37	0.37	0.37	0.37	0.37	-	72,200
Oct 10, 2025	0.37	0.37	0.37	0.37	0.37	-	60,000
Oct 9, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	62,900
Oct 6, 2025	0.38	0.38	0.37	0.37	0.37	-	64,000
Oct 3, 2025	0.37	0.37	0.37	0.37	0.37	-	26,000
Oct 2, 2025	0.37	0.38	0.37	0.37	0.37	-	452,500
Oct 1, 2025	0.37	0.38	0.37	0.37	0.37	4.23%	732,200
Sep 30, 2025	0.36	0.36	0.35	0.36	0.36	-	43,400
Sep 29, 2025	0.36	0.36	0.35	0.36	0.36	-	62,900
Sep 26, 2025	0.37	0.37	0.36	0.36	0.36	-5.33%	201,400
Sep 25, 2025	0.38	0.38	0.38	0.38	0.38	-	32,000
Sep 24, 2025	0.38	0.39	0.38	0.38	0.38	-	1,103,400
Sep 23, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	843,700
Sep 22, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	221,600
Sep 19, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	114,300
Sep 18, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	303,400
Sep 17, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	227,900
Sep 16, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	184,600
Sep 15, 2025	0.37	0.39	0.37	0.39	0.39	6.85%	742,300
Sep 12, 2025	0.36	0.37	0.36	0.37	0.37	4.29%	925,800
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	344,700
Sep 10, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	199,300
Sep 9, 2025	0.34	0.34	0.34	0.34	0.34	-	215,000
Sep 8, 2025	0.34	0.34	0.34	0.34	0.34	-	214,700
Sep 5, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	33,000
Sep 4, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	304,500
Sep 3, 2025	0.34	0.34	0.34	0.34	0.34	-	25,200
Sep 2, 2025	0.35	0.35	0.34	0.34	0.34	-	179,000
Sep 1, 2025	0.35	0.36	0.34	0.34	0.34	-	257,900
Aug 29, 2025	0.34	0.35	0.34	0.34	0.34	-	333,400
Aug 28, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	397,300
Aug 27, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	155,800
Aug 26, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	207,700
Aug 25, 2025	0.32	0.34	0.32	0.32	0.32	1.59%	568,700
Aug 22, 2025	0.32	0.32	0.31	0.32	0.32	3.28%	499,700
Aug 21, 2025	0.31	0.32	0.30	0.31	0.31	5.17%	306,300
Aug 20, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	1,500