ecoWise Holdings Limited (SGX:5CT)
Singapore · Delayed Price · Currency is SGD 0.0160
+0.0020 (14.29%)
At close: Jul 24, 2026
ecoWise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 1,820,700 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 478,500 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600,000 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 555,100 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,305,000 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,000 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 100,000 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 31,600 |
| Jul 14, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 1,893,700 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 11,600 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 10,200 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 219,000 |
| Jul 3, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 599,000 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 15,600 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 2,200,100 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 100,000 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 800,000 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 542,500 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 70,000 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 414,600 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,021,000 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 66,000 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 874,800 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,269,300 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,974,300 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 750,000 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 881,000 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 2,954,200 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 3,406,600 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,180,000 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 775,000 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,400,200 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 3,300,400 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,148,400 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 5,209,800 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 1,210,000 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 4,090,600 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 23,478,800 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,984,200 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 6,007,300 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 6,297,800 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 2,531,400 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,037,200 |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 8,708,900 |
| May 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.76% | 18,883,600 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 1,288,900 |
| Apr 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 8,148,800 |