SGXC:1J5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	92,300
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	-	56,900
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	-	204,900
Jan 14, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	245,900
Jan 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	554,600
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	-	166,300
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	153,000
Jan 8, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	144,700
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	272,900
Jan 6, 2026	0.35	0.38	0.35	0.36	0.36	2.90%	1,113,100
Jan 5, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	46,400
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-	21,600
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	-	500
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	200
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-	100
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	-	300
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	100
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	84,500
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-	23,900
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	20,000
Dec 15, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	48,000
Dec 12, 2025	0.34	0.34	0.33	0.34	0.34	-	175,000
Dec 11, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	26,900
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-	4,000
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-	128,600
Dec 8, 2025	0.35	0.35	0.35	0.35	0.35	-	80,900
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	-	60,700
Dec 4, 2025	0.35	0.36	0.35	0.35	0.35	-	100,200
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	-	221,100
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	320,000
Dec 1, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	215,000
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-	20,000
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	62,400
Nov 25, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	67,900
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-	39,000
Nov 20, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	46,800
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	-	15,600
Nov 18, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	16,800
Nov 14, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	65,800
Nov 12, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	20,000
Nov 11, 2025	0.36	0.36	0.36	0.36	0.36	-	75,400
Nov 10, 2025	0.36	0.36	0.36	0.36	0.36	-	10,000
Nov 7, 2025	0.37	0.37	0.36	0.36	0.36	-	218,900
Nov 6, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	91,000
Nov 5, 2025	0.36	0.37	0.35	0.37	0.37	-	374,900
Nov 4, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	329,700
Nov 3, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	377,300
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