Mooreast Holdings Ltd. (SGX:1V3)
Singapore · Delayed Price · Currency is SGD 0.1440
+0.0110 (8.27%)
At close: Sep 16, 2025
Mooreast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.27% | 3,200 |
| Sep 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.32% | 19,000 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 14,600 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.51% | 100 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 29,000 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 100 |
| Sep 3, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -2.21% | 8,100 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,000 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.85% | 30,000 |
| Aug 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.57% | 200 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 10,400 |
| Aug 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.45% | 61,200 |
| Aug 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.43% | 201,900 |
| Aug 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,900 |
| Aug 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 32,900 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.44% | 10,000 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 128,000 |
| Aug 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.94% | 38,800 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.23% | 8,800 |
| Jul 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.40% | 85,400 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | 100,300 |
| Jul 23, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 14.53% | 295,200 |
| Jul 22, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -3.31% | 57,500 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.97% | 27,500 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 17,800 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 700 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.28% | 10,000 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 37,600 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.15% | 20,300 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 100 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -17.29% | 5,000 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.56% | 10,000 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 51,400 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 21.36% | 10,000 |
| Jun 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.63% | 36,900 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 200 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 100 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.92% | 1,000 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -21.54% | 20,000 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12.07% | 120,700 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.45% | 5,000 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.77% | 174,800 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 7.22% | 30,500 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.30% | 70,000 |
| Mar 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -33.09% | 30,000 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 150,000 |