SGXC:5WJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.84	0.84	0.79	0.80	0.80	-6.47%	601,200
Apr 8, 2026	0.78	0.85	0.78	0.85	0.85	12.58%	1,870,600
Apr 7, 2026	0.76	0.76	0.75	0.76	0.76	-0.66%	57,900
Apr 6, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	469,300
Apr 2, 2026	0.79	0.80	0.76	0.77	0.77	-2.53%	1,026,800
Apr 1, 2026	0.77	0.80	0.77	0.79	0.79	6.76%	825,500
Mar 31, 2026	0.72	0.76	0.72	0.74	0.74	2.78%	280,800
Mar 30, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	182,000
Mar 27, 2026	0.73	0.76	0.73	0.73	0.73	-	457,700
Mar 26, 2026	0.78	0.78	0.73	0.73	0.73	-4.58%	477,400
Mar 25, 2026	0.72	0.77	0.72	0.77	0.77	6.99%	1,195,500
Mar 24, 2026	0.71	0.73	0.70	0.72	0.72	1.42%	485,900
Mar 23, 2026	0.74	0.74	0.69	0.71	0.71	-6.00%	804,900
Mar 20, 2026	0.75	0.76	0.75	0.75	0.75	-1.96%	125,100
Mar 19, 2026	0.79	0.79	0.75	0.77	0.77	-4.97%	1,098,400
Mar 18, 2026	0.79	0.81	0.79	0.81	0.81	3.87%	906,000
Mar 17, 2026	0.80	0.81	0.78	0.78	0.78	-1.27%	286,400
Mar 16, 2026	0.79	0.79	0.77	0.79	0.79	-1.26%	147,300
Mar 13, 2026	0.82	0.82	0.80	0.80	0.80	-3.05%	152,000
Mar 12, 2026	0.81	0.83	0.81	0.82	0.82	-	308,000
Mar 11, 2026	0.79	0.85	0.79	0.82	0.82	3.80%	856,000
Mar 10, 2026	0.76	0.80	0.76	0.79	0.79	5.33%	856,500
Mar 9, 2026	0.75	0.78	0.72	0.75	0.75	-1.32%	1,347,800
Mar 6, 2026	0.75	0.78	0.75	0.76	0.76	-1.30%	525,900
Mar 5, 2026	0.80	0.81	0.77	0.77	0.77	-2.53%	558,200
Mar 4, 2026	0.84	0.84	0.77	0.79	0.79	-6.51%	1,713,700
Mar 3, 2026	0.86	0.89	0.85	0.85	0.85	-1.74%	1,398,700
Mar 2, 2026	0.91	0.91	0.86	0.86	0.86	-1.15%	2,228,800
Feb 27, 2026	0.87	0.89	0.86	0.87	0.87	1.16%	1,204,100
Feb 26, 2026	0.91	0.92	0.86	0.86	0.86	-5.49%	2,573,200
Feb 25, 2026	0.92	0.95	0.91	0.91	0.91	-1.62%	1,552,100
Feb 24, 2026	1.00	1.00	0.92	0.93	0.93	-6.57%	4,479,700
Feb 23, 2026	0.93	1.01	0.92	0.99	0.99	8.20%	4,688,000
Feb 20, 2026	0.86	0.92	0.85	0.92	0.92	7.02%	2,342,000
Feb 19, 2026	0.83	0.87	0.82	0.86	0.86	2.40%	1,250,700
Feb 16, 2026	0.85	0.85	0.82	0.84	0.84	-0.60%	439,100
Feb 13, 2026	0.84	0.86	0.83	0.84	0.84	-2.89%	1,431,500
Feb 12, 2026	0.85	0.88	0.84	0.87	0.87	2.98%	1,474,700
Feb 11, 2026	0.84	0.85	0.82	0.84	0.84	-	1,700,300
Feb 10, 2026	0.80	0.84	0.78	0.84	0.84	5.00%	1,969,400
Feb 9, 2026	0.75	0.80	0.74	0.80	0.80	8.84%	3,361,300
Feb 6, 2026	0.72	0.75	0.69	0.74	0.74	1.38%	1,357,200
Feb 5, 2026	0.74	0.75	0.72	0.73	0.73	-2.03%	909,200
Feb 4, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	592,900
Feb 3, 2026	0.74	0.75	0.72	0.75	0.75	3.47%	1,860,500
Feb 2, 2026	0.67	0.72	0.66	0.72	0.72	2.13%	3,655,100
Jan 30, 2026	0.77	0.77	0.71	0.71	0.71	-9.62%	4,168,800
Jan 29, 2026	0.79	0.83	0.78	0.78	0.78	0.65%	3,789,300
Jan 28, 2026	0.75	0.78	0.75	0.78	0.78	4.73%	2,497,200
Jan 27, 2026	0.73	0.74	0.72	0.74	0.74	2.07%	1,406,100