Atlantic Navigation Holdings (Singapore) Limited (SGX:5UL)
Singapore · Delayed Price · Currency is SGD 0.1220
+0.0050 (4.27%)
At close: Apr 30, 2026
SGXC:5UL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.27% | 210,100 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.41% | 35,400 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.48% | 12,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,500 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 200,700 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 225,900 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 60,600 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 149,700 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 53,700 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 103,200 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 31,400 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 18,900 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 76,500 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 91,500 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 44,700 |
| Apr 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.10% | 396,200 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 167,300 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 244,800 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 222,300 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,300 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 26,600 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 47,800 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63% | 50,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 284,300 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 154,600 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 124,300 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 77,200 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 124,500 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 5.61% | 546,100 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.83% | 611,200 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.84% | 1,308,500 |
| Mar 5, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 5.31% | 652,800 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -11.02% | 451,800 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.05% | 130,223,300 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.24% | 761,800 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.08% | 345,200 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 114,200 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 346,900 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 141,700 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 156,000 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.48% | 281,700 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 30,000 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -9.40% | 210,700 |
| Feb 12, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 14.62% | 253,500 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50,200 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 4,300 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.34% | 341,900 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 278,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 308,900 |