Attika Group Ltd. (SGX:53W)
Singapore · Delayed Price · Currency is SGD 0.2100
+0.0075 (3.70%)
At close: Jun 12, 2026
Attika Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.25% | 26,400 |
| Jun 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.23% | 97,800 |
| Jun 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.25% | 56,200 |
| Jun 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.88% | 93,000 |
| Jun 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 553,200 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.19% | 20,000 |
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.70% | 29,600 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 160,200 |
| May 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.71% | 120,600 |
| May 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 590,600 |
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 278,200 |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 930,000 |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,024,600 |
| May 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.19% | 1,600 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,000 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.27% | 45,600 |
| May 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -3.53% | 20,200 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.94% | 200 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.81% | 24,800 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 1.18% | 60,000 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.41% | 199,200 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | -1.19% | 79,800 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 4,000 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 1.20% | 158,800 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 421,800 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 1.22% | 100,400 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.20 | - | 351,800 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 1.23% | 20,200 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 320,400 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 189,800 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.85% | 319,600 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 600 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 70,200 |
| Mar 31, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 2.63% | 551,400 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -6.17% | 20,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.25% | 165,400 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.27% | 330,200 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 1.28% | 161,800 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.50% | 215,800 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.27% | 500,400 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.28% | 989,400 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -4.88% | 16,000 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.50% | 190,200 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 100,000 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 2.56% | 570,000 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | - | 128,000 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.19 | -1.27% | 244,200 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.25% | 168,600 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.44% | 72,400 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.20 | -4.65% | 1,726,600 |