ES Group (Holdings) Limited (SGX:5RC)
Singapore · Delayed Price · Currency is SGD 0.0640
+0.0160 (33.33%)
At close: Aug 20, 2025
ES Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 33.33% | 103,000 |
| Aug 8, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 17.07% | 169,700 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -30.51% | 9,900 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 7.27% | 358,000 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 37.50% | 24,600 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.27% | 400 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | 400 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 5.88% | 80,100 |
| Jul 14, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 24.39% | 34,900 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -25.45% | 45,800 |
| Jun 27, 2025 | 0.05 | 0.06 | 0.03 | 0.06 | 0.06 | -1.79% | 700 |
| Jun 25, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | -3.45% | 300 |
| Jun 20, 2025 | 0.05 | 0.06 | 0.03 | 0.06 | 0.06 | 16.00% | 29,000 |
| Jun 19, 2025 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 61.29% | 33,700 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -48.33% | 100 |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | 200 |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 200 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 190.00% | 5,200 |
| Apr 24, 2025 | 0.02 | 0.05 | 0.02 | 0.02 | 0.02 | -47.37% | 190,300 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 100 |