Medtecs International Corporation Limited (SGX:546)
Singapore · Delayed Price · Currency is SGD 0.1150
-0.0020 (-1.71%)
At close: Jul 24, 2026
SGXC:546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 344,200 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 2,809,600 |
| Jul 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 619,700 |
| Jul 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 312,800 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 229,500 |
| Jul 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 477,500 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 89,000 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 232,700 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 289,000 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 1,044,000 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 128,300 |
| Jul 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 157,200 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 255,600 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 260,700 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 401,800 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 302,500 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 445,300 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 804,700 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 224,400 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 320,200 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 138,500 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 459,000 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 278,400 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 1,745,300 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 5,054,400 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 229,800 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 686,000 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 365,900 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 374,900 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 1,016,000 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 303,400 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 854,200 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 984,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 496,100 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 1,368,800 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 472,900 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 836,800 |
| Jun 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,892,900 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 1,569,100 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 1,462,000 |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 1,480,800 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 2,676,600 |
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 3,218,100 |
| May 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 7,744,800 |
| 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 |