Attika Group Ltd. (SGX:53W)
Singapore · Delayed Price · Currency is SGD 0.3250
+0.0200 (6.56%)
At close: Sep 18, 2025
Attika Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 1.54% | 34,200 |
| Sep 18, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 6.56% | 47,200 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.17% | 100 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -10.77% | 21,000 |
| Sep 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84% | 100 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.62% | 4,500 |
| Sep 10, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.17% | 45,200 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 20,000 |
| Sep 8, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.17% | 23,700 |
| Sep 5, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 5.45% | 34,400 |
| Sep 4, 2025 | 0.27 | 0.32 | 0.25 | 0.28 | 0.28 | -6.78% | 220,000 |
| Aug 25, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 18.00% | 72,200 |
| Aug 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -12.28% | 31,000 |
| Aug 19, 2025 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | -13.64% | 218,100 |
| Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 100 |
| Jul 25, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -1.59% | 12,300 |
| Jul 22, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | -4.55% | 10,200 |
| Jul 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 11,800 |
| Jul 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 100 |
| Jul 11, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 7,000 |
| Jul 10, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 10,100 |
| Jul 8, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 2,000 |
| Jul 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 27,100 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.67% | 13,000 |
| Jun 27, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 9.09% | 25,200 |
| Jun 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 10,100 |
| Jun 25, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 8.33% | 208,800 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 176,100 |
| Jun 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 77,100 |
| Jun 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 96,300 |
| Jun 19, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | -8.57% | 133,800 |
| Jun 16, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 9.37% | 45,000 |
| Jun 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -12.33% | 88,600 |
| Jun 10, 2025 | 0.26 | 0.39 | 0.26 | 0.37 | 0.37 | -6.41% | 20,400 |
| Jun 4, 2025 | 0.28 | 0.39 | 0.28 | 0.39 | 0.39 | 30.00% | 124,800 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 300 |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| May 29, 2025 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 15.38% | 43,700 |
| May 28, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 70,800 |
| May 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 36,500 |
| May 15, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 80,000 |
| May 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.04% | 45,000 |
| May 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -5.77% | 1,000 |
| Apr 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | -21.21% | 20,300 |
| Apr 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | - | 100 |
| Apr 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 3.13% | 100 |
| Apr 7, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.31 | 10.34% | 5,200 |
| Apr 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -12.12% | 6,900 |