SGXC:508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2025	0.59	0.59	0.59	0.59	0.59	-	200
Sep 9, 2025	0.59	0.59	0.59	0.59	0.59	-	22,000
Sep 8, 2025	0.61	0.63	0.59	0.59	0.59	-7.14%	143,000
Sep 4, 2025	0.67	0.67	0.63	0.63	0.63	-10.00%	84,000
Sep 3, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	21,800
Sep 2, 2025	0.71	0.71	0.71	0.71	0.71	-	22,300
Sep 1, 2025	0.71	0.71	0.71	0.71	0.71	-	500
Aug 29, 2025	0.71	0.71	0.71	0.71	0.71	-2.76%	20,600
Aug 28, 2025	0.73	0.73	0.73	0.73	0.73	1.40%	1,000
Aug 25, 2025	0.72	0.72	0.70	0.72	0.72	0.70%	18,400
Aug 21, 2025	0.71	0.71	0.71	0.71	0.71	-	28,500