SGXC:5WJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.50	0.50	0.47	0.47	0.47	-5.05%	286,000
Sep 16, 2025	0.51	0.51	0.49	0.50	0.50	-2.94%	409,500
Sep 15, 2025	0.53	0.53	0.51	0.51	0.51	-2.86%	611,900
Sep 12, 2025	0.51	0.53	0.51	0.53	0.53	3.96%	482,000
Sep 11, 2025	0.52	0.52	0.50	0.51	0.51	-1.94%	166,900
Sep 10, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	362,700
Sep 9, 2025	0.52	0.53	0.51	0.51	0.51	-0.97%	345,700
Sep 8, 2025	0.49	0.54	0.47	0.52	0.52	13.19%	1,635,700
Sep 5, 2025	0.46	0.46	0.44	0.46	0.46	-	1,237,400
Sep 4, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	569,800
Sep 3, 2025	0.41	0.44	0.41	0.44	0.44	6.67%	1,115,000
Sep 2, 2025	0.41	0.42	0.40	0.41	0.41	3.77%	935,800
Sep 1, 2025	0.41	0.41	0.40	0.40	0.40	-0.63%	310,600
Aug 29, 2025	0.40	0.41	0.40	0.40	0.40	0.63%	459,200
Aug 28, 2025	0.40	0.41	0.40	0.40	0.40	0.63%	672,000
Aug 27, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	326,600
Aug 26, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	174,400
Aug 25, 2025	0.41	0.41	0.40	0.41	0.41	-	439,600
Aug 22, 2025	0.39	0.41	0.39	0.41	0.41	3.85%	472,200
Aug 21, 2025	0.38	0.40	0.38	0.39	0.39	5.41%	560,400
Aug 20, 2025	0.37	0.37	0.37	0.37	0.37	-0.67%	444,000
Aug 19, 2025	0.36	0.39	0.36	0.37	0.37	5.67%	1,238,600
Aug 18, 2025	0.36	0.36	0.35	0.35	0.35	6.82%	1,080,400
Aug 15, 2025	0.35	0.35	0.33	0.33	0.33	-5.04%	445,400
Aug 14, 2025	0.35	0.35	0.35	0.35	0.35	-0.71%	673,200
Aug 13, 2025	0.36	0.36	0.35	0.35	0.35	-	194,000
Aug 12, 2025	0.34	0.36	0.34	0.35	0.35	12.00%	1,658,200
Aug 11, 2025	0.31	0.32	0.30	0.31	0.31	0.81%	188,600
Aug 8, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	49,400
Aug 7, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	27,400
Aug 6, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	21,200
Aug 5, 2025	0.31	0.31	0.31	0.31	0.31	-0.80%	18,200
Aug 4, 2025	0.30	0.32	0.30	0.31	0.31	2.46%	319,000
Aug 1, 2025	0.32	0.32	0.31	0.31	0.31	-2.40%	283,600
Jul 31, 2025	0.31	0.31	0.31	0.31	0.31	-0.79%	99,000
Jul 30, 2025	0.32	0.32	0.31	0.32	0.32	-	82,400
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	206,400
Jul 28, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	309,400
Jul 25, 2025	0.33	0.33	0.32	0.33	0.33	-	148,600
Jul 24, 2025	0.33	0.34	0.33	0.33	0.33	0.78%	176,000
Jul 23, 2025	0.31	0.33	0.30	0.32	0.32	4.88%	260,000
Jul 22, 2025	0.32	0.32	0.31	0.31	0.31	-1.60%	105,600
Jul 21, 2025	0.31	0.31	0.31	0.31	0.31	3.31%	404,600
Jul 18, 2025	0.30	0.31	0.30	0.30	0.30	2.54%	301,600
Jul 17, 2025	0.30	0.30	0.30	0.30	0.30	0.85%	200
Jul 16, 2025	0.29	0.29	0.29	0.29	0.29	-0.85%	21,000
Jul 15, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	34,000
Jul 14, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	163,800
Jul 11, 2025	0.28	0.28	0.28	0.28	0.28	-	34,000
Jul 10, 2025	0.28	0.28	0.28	0.28	0.28	0.90%	86,200