SGXC:508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.76	0.76	0.76	0.76	0.76	-	3,100
Feb 26, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	73,100
Feb 25, 2026	0.80	0.80	0.77	0.80	0.80	7.38%	64,500
Feb 20, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	46,000
Feb 19, 2026	0.72	0.74	0.72	0.74	0.74	5.71%	19,300
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	15,400
Feb 13, 2026	0.63	0.68	0.63	0.68	0.68	7.94%	50,200
Feb 12, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	18,900
Feb 11, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	10,900
Feb 10, 2026	0.65	0.65	0.65	0.65	0.65	3.17%	7,000
Feb 9, 2026	0.63	0.65	0.62	0.63	0.63	-	83,900
Feb 6, 2026	0.63	0.63	0.63	0.63	0.63	-	7,000
Jan 28, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	500
Jan 27, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	7,000
Jan 20, 2026	0.64	0.64	0.63	0.63	0.63	-	16,900
Jan 15, 2026	0.63	0.63	0.63	0.63	0.63	-	4,800
Jan 13, 2026	0.61	0.63	0.61	0.63	0.63	-3.08%	12,000
Jan 12, 2026	0.63	0.65	0.63	0.65	0.65	7.44%	15,100
Jan 9, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	200
Jan 5, 2026	0.61	0.61	0.61	0.61	0.61	-	56,100
Jan 2, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	4,900
Dec 31, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	9,900
Dec 30, 2025	0.60	0.61	0.60	0.61	0.61	-1.61%	23,600
Dec 29, 2025	0.60	0.62	0.60	0.62	0.62	8.77%	2,900
Dec 26, 2025	0.58	0.58	0.57	0.57	0.57	-	5,000
Dec 23, 2025	0.57	0.57	0.57	0.57	0.57	-2.56%	1,800
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	300
Dec 12, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	6,700
Dec 10, 2025	0.58	0.58	0.58	0.58	0.58	-	500
Dec 9, 2025	0.58	0.58	0.58	0.58	0.58	-	28,000
Dec 8, 2025	0.58	0.58	0.58	0.58	0.58	7.41%	22,400
Dec 1, 2025	0.57	0.57	0.54	0.54	0.54	-	18,100
Nov 24, 2025	0.54	0.54	0.54	0.54	0.54	-8.47%	100
Oct 30, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	5,000
Oct 29, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	20,600
Oct 28, 2025	0.55	0.62	0.55	0.62	0.62	12.73%	51,400
Oct 27, 2025	0.55	0.55	0.55	0.55	0.55	10.00%	400
Oct 23, 2025	0.57	0.57	0.50	0.50	0.50	-16.67%	25,000
Oct 17, 2025	0.60	0.60	0.60	0.60	0.60	12.15%	200
Oct 15, 2025	0.53	0.54	0.53	0.54	0.54	1.90%	25,500
Oct 14, 2025	0.53	0.53	0.53	0.53	0.53	-13.93%	5,000
Oct 9, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	10,000
Oct 7, 2025	0.60	0.60	0.60	0.60	0.60	-	3,500
Oct 6, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	2,000
Sep 30, 2025	0.58	0.59	0.58	0.59	0.59	-2.48%	74,100
Sep 24, 2025	0.61	0.61	0.61	0.61	0.61	-	100
Sep 23, 2025	0.58	0.61	0.57	0.61	0.61	6.14%	162,100
Sep 18, 2025	0.57	0.57	0.57	0.57	0.57	-2.56%	2,500
Sep 15, 2025	0.59	0.59	0.59	0.59	0.59	-2.50%	75,300
Sep 12, 2025	0.60	0.60	0.60	0.60	0.60	2.56%	2,500