SGXC:1J5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.37	0.37	0.37	0.37	0.37	-	36,200
Aug 21, 2026	0.37	0.37	0.37	0.37	0.37	-	75,300
Aug 20, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	524,500
Aug 19, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	410,100
Aug 18, 2026	0.38	0.38	0.37	0.37	0.37	-	290,100
Aug 17, 2026	0.37	0.37	0.37	0.37	0.37	-	451,800
Aug 14, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	919,500
Aug 13, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	82,300
Aug 12, 2026	0.38	0.38	0.37	0.38	0.38	-	88,600
Aug 11, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	584,400
Aug 7, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	324,000
Aug 6, 2026	0.35	0.39	0.35	0.38	0.38	5.63%	518,400
Aug 5, 2026	0.36	0.36	0.36	0.36	0.36	-	600
Aug 4, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	80,700
Aug 3, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	220,600
Jul 31, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	183,000
Jul 30, 2026	0.35	0.35	0.35	0.35	0.35	-	140,100
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	333,700
Jul 28, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	67,300
Jul 27, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	25,000
Jul 24, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	41,800
Jul 23, 2026	0.35	0.35	0.35	0.35	0.35	-	20,000
Jul 22, 2026	0.35	0.35	0.35	0.35	0.35	-	35,100
Jul 21, 2026	0.35	0.35	0.35	0.35	0.35	-	118,700
Jul 20, 2026	0.35	0.35	0.35	0.35	0.35	-	50,000
Jul 17, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	250,200
Jul 16, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	85,000
Jul 14, 2026	0.35	0.35	0.35	0.35	0.35	-	155,700
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-	363,500
Jul 10, 2026	0.35	0.35	0.35	0.35	0.35	-	80,500
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	-	48,000
Jul 8, 2026	0.35	0.35	0.35	0.35	0.35	-	4,000
Jul 7, 2026	0.35	0.35	0.35	0.35	0.35	-	29,000
Jul 3, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	270,000
Jul 2, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	86,100
Jul 1, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	241,500
Jun 30, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	253,000
Jun 29, 2026	0.35	0.35	0.35	0.35	0.35	-	143,000
Jun 26, 2026	0.35	0.35	0.35	0.35	0.35	-	76,100
Jun 25, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	116,200
Jun 24, 2026	0.34	0.34	0.34	0.34	0.34	-	1,700
Jun 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	190,300
Jun 22, 2026	0.34	0.36	0.34	0.35	0.35	1.45%	183,700
Jun 19, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	24,400
Jun 18, 2026	0.34	0.34	0.34	0.34	0.34	-	15,500
Jun 17, 2026	0.34	0.35	0.34	0.34	0.34	-	247,100
Jun 16, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	247,300
Jun 15, 2026	0.33	0.33	0.33	0.33	0.33	-	23,000
Jun 12, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	2,500
Jun 10, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	50,100