SGXC:1J5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	37,000
Jun 5, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	18,700
Jun 4, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	196,800
Jun 2, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	60,000
May 29, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	53,600
May 28, 2026	0.33	0.33	0.33	0.33	0.33	-	38,800
May 25, 2026	0.33	0.33	0.33	0.33	0.33	-	49,500
May 22, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	1,300
May 21, 2026	0.33	0.33	0.32	0.32	0.32	-	95,800
May 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	346,400
May 19, 2026	0.33	0.33	0.32	0.33	0.33	3.17%	262,100
May 18, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	209,800
May 15, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	70,500
May 14, 2026	0.33	0.33	0.33	0.33	0.33	-	3,000
May 13, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	250,800
May 12, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	20,000
May 11, 2026	0.34	0.34	0.33	0.34	0.34	-	168,800
May 8, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	70,100
May 7, 2026	0.34	0.34	0.34	0.34	0.34	-	112,700