Medtecs International Corporation Limited (SGX:546)
Singapore · Delayed Price · Currency is SGD 0.1320
+0.0020 (1.54%)
At close: May 22, 2026
SGXC:546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 3,636,500 |
| May 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.33% | 12,057,000 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.88% | 9,454,400 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 11,012,900 |
| May 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.47% | 4,819,600 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.03% | 3,605,200 |
| May 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.65% | 5,367,700 |
| May 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.84% | 17,470,600 |
| May 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 13.71% | 27,902,100 |
| May 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.98% | 15,575,500 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 541,900 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 842,700 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 447,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 715,200 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 263,700 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 1,530,200 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 655,100 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,017,400 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 261,300 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,196,700 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 660,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 457,900 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 452,500 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,322,600 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 1,220,800 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 930,000 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,120,600 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 1,746,100 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 5,988,300 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 5,520,900 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,713,400 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 2,592,900 |
| Apr 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.27% | 15,832,500 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 2,717,300 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 793,700 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 4,772,600 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 2,777,500 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 732,600 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 102,100 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 902,400 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 2,408,500 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 972,300 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,100 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 318,300 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 381,700 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 111,200 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 310,700 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 214,900 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 785,700 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 293,200 |