Alliance Healthcare Group Limited (SGX:MIJ)
Singapore · Delayed Price · Currency is SGD 0.1150
-0.0050 (-4.17%)
At close: Oct 17, 2025
Alliance Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 87,000 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.98% | 104,800 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 2,200 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -16.13% | 121,600 |
| Oct 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 24.00% | 7,200 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 58,900 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 310,000 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 65,000 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,000 |
| Sep 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 57,900 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 69,000 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.11% | 72,000 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.34% | 183,000 |
| Sep 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.03% | 250,000 |
| Aug 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30,000 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.78% | 200,200 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.48% | 100,000 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.88% | 149,900 |
| Jul 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.86% | 36,400 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Jul 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 4,800 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.91% | 80,000 |
| Jun 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 14,000 |
| Jun 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 77,000 |
| May 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.60% | 20,000 |
| May 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,000 |
| May 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.12% | 22,900 |