SGXC:508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	7,000
Jun 5, 2026	0.72	0.75	0.72	0.73	0.73	2.10%	54,500
Jun 4, 2026	0.75	0.75	0.72	0.72	0.72	-0.69%	38,100
Jun 3, 2026	0.72	0.72	0.72	0.72	0.72	-	100
Jun 2, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	100,000
May 29, 2026	0.72	0.73	0.72	0.73	0.73	-2.67%	14,000
May 28, 2026	0.75	0.75	0.75	0.75	0.75	-	5,000
May 26, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	64,200
May 25, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	7,000
May 22, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	22,000
May 21, 2026	0.76	0.77	0.76	0.77	0.77	-	6,000
May 20, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	14,000
May 19, 2026	0.81	0.81	0.75	0.75	0.75	-3.23%	40,800
May 18, 2026	0.80	0.81	0.75	0.78	0.78	-3.13%	43,900
May 15, 2026	0.65	0.88	0.65	0.80	0.80	29.03%	428,500
May 14, 2026	0.62	0.62	0.62	0.62	0.62	-	100
May 13, 2026	0.62	0.62	0.62	0.62	0.62	8.77%	3,000
May 12, 2026	0.57	0.57	0.57	0.57	0.57	-	9,500
May 11, 2026	0.57	0.57	0.57	0.57	0.57	-	3,500
May 8, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	25,000
May 7, 2026	0.57	0.57	0.57	0.57	0.57	-	216,000
May 5, 2026	0.57	0.57	0.57	0.57	0.57	-	25,400
May 4, 2026	0.57	0.57	0.57	0.57	0.57	-	20,000
Apr 30, 2026	0.57	0.57	0.57	0.57	0.57	-	35,000
Apr 29, 2026	0.57	0.57	0.57	0.57	0.57	-	121,000
Apr 28, 2026	0.57	0.57	0.57	0.57	0.57	-	210,600
Apr 21, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	7,300
Apr 20, 2026	0.55	0.64	0.55	0.58	0.57	11.54%	20,500
Apr 17, 2026	0.51	0.52	0.51	0.52	0.52	2.97%	6,000
Apr 16, 2026	0.54	0.54	0.51	0.51	0.50	-4.72%	4,000
Apr 15, 2026	0.53	0.53	0.53	0.53	0.53	6.00%	3,000
Apr 13, 2026	0.50	0.50	0.50	0.50	0.50	-13.79%	15,000
Apr 10, 2026	0.58	0.58	0.58	0.58	0.57	-	200
Apr 9, 2026	0.58	0.59	0.58	0.58	0.57	5.45%	6,000
Apr 8, 2026	0.55	0.55	0.55	0.55	0.55	-	400
Mar 25, 2026	0.52	0.55	0.52	0.55	0.55	10.00%	9,500
Mar 23, 2026	0.50	0.50	0.50	0.50	0.50	-	102,900
Mar 19, 2026	0.52	0.52	0.49	0.50	0.50	-8.26%	358,000
Mar 17, 2026	0.55	0.55	0.55	0.55	0.54	-2.68%	3,800
Mar 13, 2026	0.56	0.56	0.56	0.56	0.56	-8.20%	1,200
Mar 9, 2026	0.58	0.61	0.49	0.61	0.60	-4.69%	97,800
Mar 6, 2026	0.67	0.67	0.64	0.64	0.63	-7.91%	50,800
Mar 5, 2026	0.70	0.70	0.70	0.70	0.69	-2.11%	15,000
Mar 4, 2026	0.71	0.71	0.71	0.71	0.70	-6.58%	10,000
Feb 27, 2026	0.76	0.76	0.76	0.76	0.75	-	3,100
Feb 26, 2026	0.80	0.80	0.76	0.76	0.75	-5.00%	73,100
Feb 25, 2026	0.80	0.80	0.77	0.80	0.79	7.38%	64,500
Feb 20, 2026	0.74	0.75	0.74	0.75	0.74	0.68%	46,000
Feb 19, 2026	0.72	0.74	0.72	0.74	0.73	5.71%	19,300
Feb 16, 2026	0.70	0.70	0.70	0.70	0.69	2.94%	15,400