Mary Chia Holdings Limited (SGX:5OX)
Singapore · Delayed Price · Currency is SGD 0.0240
+0.0030 (14.29%)
At close: Jul 24, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 156,500 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 8,000 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 1,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 20.00% | 202,100 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 400 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,800 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 500 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 199,500 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 5,600 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.22% | 300,000 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.57% | 400,100 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,100 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,600 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 199,900 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 150,200 |
| Mar 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 613,100 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 100,000 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 89,900 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.69% | 10,100 |
| Feb 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 31.82% | 19,600 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 110,000 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 152,300 |