SGXC:1J5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.35	0.35	0.34	0.34	0.34	-	327,900
May 5, 2026	0.36	0.36	0.35	0.36	0.34	-	349,800
May 4, 2026	0.35	0.36	0.35	0.36	0.34	1.43%	116,800
Apr 30, 2026	0.35	0.36	0.35	0.35	0.34	-	45,000
Apr 29, 2026	0.35	0.35	0.35	0.35	0.34	1.45%	20,000
Apr 28, 2026	0.35	0.35	0.35	0.35	0.33	-1.43%	78,300
Apr 27, 2026	0.36	0.36	0.35	0.35	0.34	-1.41%	101,000
Apr 24, 2026	0.34	0.36	0.34	0.36	0.34	4.41%	437,300
Apr 23, 2026	0.34	0.34	0.34	0.34	0.33	1.49%	106,800
Apr 22, 2026	0.33	0.34	0.33	0.34	0.32	1.52%	450,200
Apr 21, 2026	0.33	0.34	0.33	0.33	0.32	-	404,800
Apr 20, 2026	0.33	0.34	0.33	0.33	0.32	1.54%	165,600
Apr 17, 2026	0.32	0.33	0.32	0.33	0.31	1.56%	105,900
Apr 16, 2026	0.33	0.33	0.32	0.32	0.31	-	130,000
Apr 15, 2026	0.32	0.32	0.32	0.32	0.31	-	132,400
Apr 14, 2026	0.33	0.33	0.32	0.32	0.31	-	148,800
Apr 13, 2026	0.33	0.33	0.32	0.32	0.31	-1.54%	20,000
Apr 10, 2026	0.33	0.33	0.32	0.33	0.31	1.56%	157,000
Apr 8, 2026	0.31	0.32	0.31	0.32	0.31	4.92%	58,100
Apr 7, 2026	0.30	0.31	0.30	0.31	0.29	1.67%	32,900
Apr 6, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	50,500
Apr 2, 2026	0.31	0.31	0.30	0.31	0.29	-3.17%	37,100
Apr 1, 2026	0.32	0.32	0.32	0.32	0.30	1.61%	36,000
Mar 31, 2026	0.31	0.31	0.31	0.31	0.30	-1.59%	300
Mar 27, 2026	0.31	0.32	0.31	0.32	0.30	-	28,800
Mar 26, 2026	0.32	0.32	0.32	0.32	0.30	-	100
Mar 25, 2026	0.31	0.32	0.31	0.32	0.30	1.61%	96,900
Mar 24, 2026	0.31	0.31	0.31	0.31	0.30	-	21,000
Mar 23, 2026	0.32	0.32	0.31	0.31	0.30	-3.13%	97,700
Mar 20, 2026	0.32	0.32	0.32	0.32	0.31	3.23%	10,400
Mar 19, 2026	0.31	0.31	0.31	0.31	0.30	-3.13%	154,300
Mar 18, 2026	0.32	0.32	0.32	0.32	0.31	-	112,500
Mar 17, 2026	0.32	0.32	0.32	0.32	0.31	3.23%	80,800
Mar 16, 2026	0.31	0.31	0.31	0.31	0.30	-	15,000
Mar 11, 2026	0.32	0.32	0.31	0.31	0.30	-3.13%	25,000
Mar 10, 2026	0.32	0.32	0.32	0.32	0.31	1.59%	154,800
Mar 9, 2026	0.32	0.32	0.32	0.32	0.30	-1.56%	56,900
Mar 6, 2026	0.33	0.33	0.32	0.32	0.31	-1.54%	126,700