Soon Lian Holdings Limited (SGX:5MD)
Singapore · Delayed Price · Currency is SGD 0.2900
-0.0050 (-1.69%)
At close: Mar 20, 2026
Soon Lian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 2,600 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.35% | 22,000 |
| Mar 17, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 21,800 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 27,300 |
| Mar 13, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 150,700 |
| Mar 12, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -9.23% | 20,100 |
| Mar 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.17% | 100 |
| Mar 10, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | 5.00% | 238,300 |
| Mar 9, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 75,600 |
| Mar 6, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 545,800 |
| Mar 5, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 387,300 |
| Mar 2, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 60,700 |
| Feb 27, 2026 | 0.33 | 0.33 | 0.25 | 0.29 | 0.29 | -10.77% | 316,600 |
| Feb 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.41% | 41,100 |
| Feb 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 20,000 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -6.94% | 114,500 |
| Feb 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100 |
| Feb 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 3,000 |
| Feb 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 43,000 |
| Feb 11, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 103,700 |
| Feb 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 300 |
| Feb 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2,000 |
| Feb 5, 2026 | 0.32 | 0.35 | 0.30 | 0.35 | 0.35 | -4.11% | 158,400 |
| Feb 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 2,800 |
| Feb 3, 2026 | 0.34 | 0.37 | 0.29 | 0.37 | 0.37 | 2.78% | 42,000 |
| Feb 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 5,600 |
| Jan 29, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 4.23% | 219,000 |
| Jan 28, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 171,000 |
| Jan 27, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 100,100 |
| Jan 26, 2026 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 7.81% | 364,600 |
| Jan 23, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 295,700 |
| Jan 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 355,800 |
| Jan 21, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 287,900 |
| Jan 20, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.26% | 67,200 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 72,000 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 5,000 |
| Jan 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 139,800 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 40,200 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,800 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 30,500 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 5,900 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 45,500 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 51,400 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 15,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 32,000 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 78,100 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 2,300 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 22,000 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 32,100 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 57,900 |