Soon Lian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	247,500
May 18, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	134,000
May 12, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	25,000
May 11, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	55,000
May 8, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	2,000
May 7, 2026	0.27	0.29	0.27	0.29	0.29	-6.45%	75,900
May 4, 2026	0.28	0.31	0.28	0.31	0.31	6.90%	700
Apr 28, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	117,700
Apr 27, 2026	0.30	0.30	0.29	0.30	0.29	-	15,400
Apr 24, 2026	0.30	0.30	0.30	0.30	0.29	-	100
Apr 23, 2026	0.30	0.30	0.28	0.30	0.29	-	3,500
Apr 22, 2026	0.29	0.30	0.29	0.30	0.29	3.51%	46,200
Apr 17, 2026	0.29	0.29	0.28	0.29	0.28	-	89,800
Apr 16, 2026	0.28	0.29	0.28	0.29	0.28	-	123,000
Apr 15, 2026	0.29	0.29	0.29	0.29	0.28	-1.72%	118,200
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	51,500
Apr 13, 2026	0.29	0.29	0.29	0.29	0.28	-	78,400
Apr 8, 2026	0.28	0.29	0.28	0.29	0.28	-	24,800
Apr 7, 2026	0.28	0.29	0.27	0.29	0.28	7.55%	10,300
Apr 6, 2026	0.27	0.27	0.27	0.27	0.26	-7.02%	50,000
Apr 1, 2026	0.28	0.29	0.28	0.29	0.28	3.64%	54,900
Mar 31, 2026	0.29	0.29	0.28	0.28	0.27	-3.51%	19,200
Mar 30, 2026	0.29	0.29	0.26	0.29	0.28	16.33%	60,300
Mar 24, 2026	0.25	0.26	0.25	0.25	0.24	-3.92%	132,800
Mar 23, 2026	0.28	0.28	0.26	0.26	0.25	-12.07%	37,300
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	0.29	-6.35%	22,000
Mar 17, 2026	0.30	0.32	0.30	0.32	0.31	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	0.29	-	150,700
Mar 12, 2026	0.32	0.32	0.30	0.30	0.29	-9.23%	20,100
Mar 11, 2026	0.33	0.33	0.33	0.33	0.32	3.17%	100
Mar 10, 2026	0.32	0.32	0.29	0.32	0.31	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	0.30	3.39%	545,800
Mar 5, 2026	0.30	0.31	0.29	0.30	0.29	-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	0.32	-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	0.33	-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	0.35	-	43,000
Feb 11, 2026	0.34	0.36	0.34	0.36	0.35	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	0.36	-1.35%	2,800
Feb 3, 2026	0.34	0.37	0.29	0.37	0.36	2.78%	42,000