SGXC:5WJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.43	0.43	0.43	0.43	0.43	-	28,000
Dec 4, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	23,400
Dec 3, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	234,000
Dec 2, 2025	0.42	0.44	0.42	0.44	0.44	6.10%	486,400
Dec 1, 2025	0.41	0.42	0.41	0.41	0.41	2.50%	106,200
Nov 28, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	365,400
Nov 27, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	156,900
Nov 26, 2025	0.41	0.41	0.39	0.40	0.40	-1.25%	729,400
Nov 25, 2025	0.40	0.41	0.40	0.40	0.40	-	262,600
Nov 24, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	238,000
Nov 21, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	41,500
Nov 20, 2025	0.41	0.41	0.40	0.41	0.41	-	81,300
Nov 19, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	498,800
Nov 18, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	297,700
Nov 17, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	167,100
Nov 14, 2025	0.42	0.42	0.42	0.42	0.42	-	80,500
Nov 13, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	49,500
Nov 12, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	275,200
Nov 11, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	62,500
Nov 10, 2025	0.41	0.43	0.41	0.43	0.43	3.61%	141,200
Nov 7, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	98,700
Nov 6, 2025	0.42	0.42	0.41	0.42	0.42	-	75,800
Nov 5, 2025	0.41	0.42	0.40	0.42	0.42	1.20%	539,800
Nov 4, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	194,600
Nov 3, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	361,600
Oct 31, 2025	0.43	0.43	0.43	0.43	0.43	-	22,200
Oct 30, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	95,200
Oct 29, 2025	0.44	0.44	0.43	0.44	0.44	-	512,500
Oct 28, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	86,000
Oct 27, 2025	0.45	0.46	0.45	0.45	0.45	-	179,000
Oct 24, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	73,600
Oct 23, 2025	0.45	0.45	0.44	0.44	0.44	-1.14%	53,700
Oct 22, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	493,800
Oct 21, 2025	0.45	0.46	0.44	0.45	0.45	-	131,500
Oct 17, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	366,100
Oct 16, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	64,800
Oct 15, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	307,000
Oct 14, 2025	0.46	0.47	0.45	0.46	0.46	1.10%	519,600
Oct 13, 2025	0.46	0.46	0.44	0.46	0.46	-	533,700
Oct 10, 2025	0.46	0.47	0.46	0.46	0.46	-1.09%	332,100
Oct 9, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	196,700
Oct 8, 2025	0.48	0.48	0.47	0.48	0.48	2.15%	305,600
Oct 7, 2025	0.49	0.49	0.47	0.47	0.47	-4.12%	400,900
Oct 6, 2025	0.48	0.50	0.48	0.49	0.49	2.11%	969,900
Oct 3, 2025	0.46	0.48	0.45	0.48	0.48	4.40%	806,500
Oct 2, 2025	0.47	0.47	0.46	0.46	0.46	-2.15%	271,000
Oct 1, 2025	0.45	0.47	0.45	0.47	0.47	3.33%	661,300
Sep 30, 2025	0.45	0.46	0.44	0.45	0.45	2.27%	656,800
Sep 29, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	272,800
Sep 26, 2025	0.46	0.46	0.41	0.43	0.43	-2.27%	426,700