SGXC:1J5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	120,000
Aug 18, 2025	0.29	0.30	0.29	0.29	0.29	-	135,100
Aug 15, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	333,100
Aug 14, 2025	0.32	0.32	0.31	0.31	0.31	-7.46%	878,300
Aug 13, 2025	0.34	0.34	0.34	0.34	0.34	-	30,000
Aug 12, 2025	0.34	0.34	0.34	0.34	0.34	-	145,900
Aug 11, 2025	0.34	0.34	0.34	0.34	0.34	-	20,700
Aug 8, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	120,000
Aug 7, 2025	0.34	0.34	0.34	0.34	0.34	-	66,300
Aug 6, 2025	0.34	0.34	0.34	0.34	0.34	-	20,900
Aug 5, 2025	0.34	0.34	0.34	0.34	0.34	-	40,000
Aug 4, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	281,600
Aug 1, 2025	0.34	0.34	0.34	0.34	0.34	-	62,000
Jul 31, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	47,000
Jul 30, 2025	0.34	0.34	0.34	0.34	0.34	-	106,300
Jul 29, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	90,600
Jul 28, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	461,200
Jul 25, 2025	0.34	0.35	0.34	0.34	0.34	-	12,500
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	-	124,700
Jul 23, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	146,100
Jul 22, 2025	0.33	0.33	0.33	0.33	0.33	-	96,000
Jul 21, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	143,200
Jul 18, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	414,200
Jul 17, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	278,700
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	-	165,200
Jul 14, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	30,100
Jul 11, 2025	0.32	0.33	0.32	0.32	0.32	-	71,400
Jul 10, 2025	0.32	0.33	0.32	0.32	0.32	-	201,100
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	-	145,100
Jul 8, 2025	0.32	0.32	0.32	0.32	0.32	-	78,200
Jul 7, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	34,000
Jul 4, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	21,500
Jul 3, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	42,300
Jul 2, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	134,200
Jul 1, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	149,000
Jun 30, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	165,100
Jun 27, 2025	0.32	0.32	0.32	0.32	0.32	-	136,600
Jun 25, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	54,800
Jun 24, 2025	0.31	0.31	0.31	0.31	0.31	-	41,000
Jun 23, 2025	0.32	0.32	0.31	0.31	0.31	-	57,300
Jun 20, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	10,000
Jun 19, 2025	0.32	0.32	0.31	0.31	0.31	-4.69%	108,200
Jun 18, 2025	0.32	0.32	0.30	0.32	0.32	3.23%	125,700
Jun 17, 2025	0.30	0.32	0.30	0.31	0.31	3.33%	231,600