Matex International Limited (SGX:M15)
Singapore · Delayed Price · Currency is SGD 0.0220
+0.0030 (15.79%)
At close: Jul 15, 2025
Matex International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 500,000 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 140,000 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 950,000 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400,000 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.22% | 6,070,000 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 220,000 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 851,700 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,000 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 396,300 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 500,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 60,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 103,700 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 250,000 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 351,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 105,000 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 101,000 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 200,000 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 608,600 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 319,800 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 7,697,400 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 430,000 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 396,500 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 150,000 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 208,300 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 89,900 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 42,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 150,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 113,200 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 150,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 100 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400,100 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 69,000 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 964,200 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 130,000 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 984,600 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 594,000 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400,000 |
| Feb 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 520,200 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,648,200 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 3,587,500 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 733,900 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 916,500 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 700,100 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 99,000 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |