SGXC:1J5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	99,500
Oct 28, 2026	0.35	0.35	0.35	0.35	0.35	-	69,500
Oct 26, 2026	0.35	0.35	0.35	0.35	0.35	-	30,000
Oct 23, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	89,700
Oct 22, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	16,100
Oct 21, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	94,000
Oct 16, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	400
Oct 15, 2026	0.37	0.37	0.36	0.37	0.37	-	22,000
Oct 14, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	12,700
Oct 13, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	42,800
Oct 12, 2026	0.36	0.37	0.36	0.37	0.37	-	10,100
Oct 9, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	5,200
Oct 8, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	280,400
Oct 7, 2026	0.37	0.37	0.37	0.37	0.37	-	200
Oct 6, 2026	0.37	0.37	0.37	0.37	0.37	-	100,300
Oct 5, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	15,600
Oct 2, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	45,900
Oct 1, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	143,600
Sep 30, 2026	0.37	0.37	0.37	0.37	0.37	-	20,600
Sep 29, 2026	0.37	0.37	0.37	0.37	0.37	-	49,600
Sep 28, 2026	0.37	0.37	0.37	0.37	0.37	2.82%	88,100
Sep 25, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	94,500
Sep 24, 2026	0.37	0.37	0.36	0.36	0.36	-	101,000
Sep 23, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	41,200
Sep 22, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	267,000
Sep 21, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	600
Sep 18, 2026	0.37	0.37	0.37	0.37	0.37	-	26,000
Sep 17, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	435,700
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	-	600
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	-	600
Sep 14, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	700
Sep 11, 2026	0.37	0.37	0.36	0.36	0.36	-	10,700
Sep 10, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	83,000
Sep 9, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	11,400
Sep 8, 2026	0.37	0.37	0.36	0.36	0.36	-	21,100
Sep 7, 2026	0.36	0.36	0.36	0.36	0.36	-	10,800
Sep 4, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	3,700
Sep 3, 2026	0.37	0.37	0.37	0.37	0.37	-	700
Sep 2, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	1,300
Sep 1, 2026	0.37	0.37	0.36	0.36	0.36	-	22,800
Aug 31, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	34,600
Aug 28, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	32,600
Aug 27, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	66,200
Aug 26, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	30,000
Aug 25, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	17,900
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