Alliance Healthcare Group Limited (SGX:MIJ)
Singapore · Delayed Price · Currency is SGD 0.1880
0.00 (0.00%)
At close: Sep 11, 2026
Alliance Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.57% | 280,000 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.05% | 241,200 |
| Sep 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.28% | 323,600 |
| Sep 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.89% | 135,300 |
| Sep 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 53,400 |
| Sep 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 103,000 |
| Sep 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 50,800 |
| Sep 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.23% | 98,200 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 300,000 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 794,700 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 55,000 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.16% | 200 |
| Aug 25, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.62% | 22,200 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 53,000 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 300 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 700 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 10,100 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 100 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | 100 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 95,000 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 15,000 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.66% | 108,200 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.50% | 134,600 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 92,900 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 2,400 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 100,000 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 50,600 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.91% | 31,700 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,300 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 200 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.84% | 17,900 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 70,500 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 120,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 80,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.00% | 2,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.96% | 51,700 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.03% | 1,000 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 56,000 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 46,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.46% | 29,200 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.29% | 800 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.16% | 700 |
| Mar 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.82% | 120,800 |
| Mar 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.43% | 61,300 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 70,000 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.70% | 164,000 |