Soon Lian Holdings Limited (SGX:5MD)
Singapore · Delayed Price · Currency is SGD 0.3200
0.00 (0.00%)
At close: Sep 11, 2026
Soon Lian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 40,400 |
| Sep 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 220,000 |
| Sep 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 111,000 |
| Sep 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 310,000 |
| Sep 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 83,000 |
| Sep 3, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 29,000 |
| Sep 1, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 70,000 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,000 |
| Aug 26, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 50,000 |
| Aug 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 110,000 |
| Aug 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 71,000 |
| Aug 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 13,000 |
| Aug 19, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 8.47% | 375,700 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60,000 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 137,000 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 220,000 |
| Aug 13, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 31.11% | 1,141,700 |
| Aug 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 10,000 |
| Aug 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 122,600 |
| Aug 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,800 |
| Aug 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 45,100 |
| Aug 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 50,000 |
| Jul 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 17,000 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100,000 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,600 |
| Jul 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 161,400 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 194,800 |
| Jul 22, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 335,200 |
| Jul 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 35,200 |
| Jul 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 235,000 |
| Jul 10, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 137,000 |
| Jul 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 100 |
| Jul 6, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 70,000 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 20,000 |
| Jul 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 14,600 |
| Jul 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,100 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 114,800 |
| Jun 26, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 3,000 |
| Jun 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 24,000 |
| Jun 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 900 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 240,000 |
| Jun 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 108,800 |
| Jun 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 1,500 |
| Jun 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 29,000 |
| Jun 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 5,000 |
| Jun 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -5.36% | 30,000 |
| Jun 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 13,600 |
| Jun 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 30,000 |
| May 26, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 56,400 |
| May 25, 2026 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 9.62% | 100,000 |