Hyphens Pharma International Limited (SGX:1J5)
0.3350
-0.0050 (-1.47%)
At close: Jul 31, 2025
SGXC:1J5 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 72,000 |
Jun 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 44,900 |
Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 200 |
Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 5,000 |
Jun 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 45,000 |
Jun 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 10,300 |
Jun 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 70,400 |
May 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 115,000 |
May 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 176,300 |
May 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 54,100 |
May 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 4,000 |
May 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 89,000 |
May 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 97,600 |
May 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 2,000 |
May 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 100,900 |
May 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 178,500 |
May 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 64,900 |