Alliance Healthcare Group Limited (SGX:MIJ)
Singapore · Delayed Price · Currency is SGD 0.1100
0.00 (0.00%)
At close: Feb 4, 2026
Alliance Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 800 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.77% | 35,800 |
| Jan 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.96% | 100 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.29% | 100 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.26% | 48,100 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.50% | 1,000 |
| Jan 16, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 11.00% | 12,200 |
| Jan 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 10,000 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 27.78% | 162,400 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -23.73% | 95,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.51% | 89,500 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.00% | 500 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.11% | 76,000 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.48% | 26,000 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -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 | 0.15 | 24.00% | 7,200 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | 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 | 0.12 | - | 65,000 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 3,000 |
| Sep 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 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 |