Spackman Entertainment Group Limited (SGX:9VW)
Singapore · Delayed Price · Currency is SGD 0.1440
-0.0220 (-13.25%)
At close: Dec 5, 2025
SGXC:9VW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.25% | 1,200 |
| Dec 4, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 15.28% | 800 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.79% | 16,000 |
| Nov 18, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 18.18% | 1,200 |
| Nov 12, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 1.42% | 7,200 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.68% | 4,900 |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.00% | 1,900 |
| Nov 4, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 6,000 |
| Oct 24, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.63% | 45,500 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 14,000 |
| Oct 21, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 21,900 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 38,100 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,000 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.09% | 7,500 |
| Sep 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 13.75% | 9,800 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,900 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,100 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 2,000 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.56% | 6,500 |
| Aug 28, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | -5.26% | 23,000 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 300 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 35,000 |
| Aug 14, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | -19.53% | 20,100 |
| Aug 11, 2025 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 10.26% | 600 |
| Aug 7, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.17% | 1,100 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.50% | 22,300 |
| Aug 1, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | -4.76% | 27,700 |
| Jul 31, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 900 |
| Jul 30, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 4,100 |
| Jul 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 14,900 |
| Jul 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 20,300 |
| Jul 24, 2025 | 0.18 | 0.22 | 0.18 | 0.19 | 0.19 | - | 21,800 |
| Jul 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -11.63% | 5,400 |
| Jul 21, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 17.49% | 6,100 |
| Jul 17, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -8.50% | 14,900 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.04% | 6,000 |
| Jul 9, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 15.00% | 78,100 |
| Jul 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 90,300 |
| Jul 3, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 30,900 |
| Jul 2, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 13.77% | 71,800 |
| Jul 1, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | -3.47% | 1,300 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.61% | 172,300 |
| Jun 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 131,400 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 63,900 |
| Jun 25, 2025 | 0.23 | 0.28 | 0.23 | 0.25 | 0.25 | 13.64% | 253,700 |
| Jun 24, 2025 | 0.15 | 0.23 | 0.15 | 0.22 | 0.22 | 46.67% | 392,600 |
| Jun 23, 2025 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | 78.57% | 297,000 |
| Jun 20, 2025 | 0.10 | 0.10 | 0.02 | 0.08 | 0.08 | -16.00% | 2,248,400 |