Southern Alliance Mining Ltd. (SGX:QNS)
Singapore · Delayed Price · Currency is SGD 0.4350
-0.0150 (-3.33%)
At close: Oct 31, 2025
Southern Alliance Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.33% | 131,900 |
| Oct 30, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 371,800 |
| Oct 29, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 8.14% | 341,800 |
| Oct 28, 2025 | 0.48 | 0.49 | 0.43 | 0.43 | 0.43 | -10.42% | 167,000 |
| Oct 27, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 6.67% | 56,800 |
| Oct 24, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 26,300 |
| Oct 23, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.53% | 47,600 |
| Oct 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 20,200 |
| Oct 21, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 40,800 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 12,800 |
| Oct 16, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 84,000 |
| Oct 15, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 90,000 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 14,800 |
| Oct 13, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 75,000 |
| Oct 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.35% | 5,000 |
| Oct 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 5,000 |
| Oct 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.41% | 1,200 |
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 14,600 |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 5,000 |
| Oct 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 2,000 |
| Oct 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -9.78% | 7,000 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,000 |
| Sep 29, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 12.20% | 3,600 |
| Sep 26, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -8.89% | 183,600 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -11.76% | 46,500 |
| Sep 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 2,500 |
| Sep 18, 2025 | 0.49 | 0.55 | 0.49 | 0.53 | 0.53 | 8.16% | 178,200 |
| Sep 17, 2025 | 0.45 | 0.50 | 0.44 | 0.49 | 0.49 | 7.69% | 63,100 |
| Sep 16, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 8,200 |
| Sep 15, 2025 | 0.44 | 0.50 | 0.44 | 0.46 | 0.46 | 4.60% | 97,200 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 2,000 |
| Sep 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 11,000 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 12,000 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.25% | 10,000 |
| Sep 8, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 7.87% | 33,400 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 31,600 |
| Aug 27, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -6.38% | 22,600 |
| Aug 26, 2025 | 0.52 | 0.54 | 0.46 | 0.47 | 0.47 | -9.62% | 8,900 |
| Aug 19, 2025 | 0.42 | 0.55 | 0.42 | 0.52 | 0.52 | 16.85% | 4,200 |
| Aug 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 19,900 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 46,300 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 14,900 |
| Aug 6, 2025 | 0.46 | 0.46 | 0.41 | 0.45 | 0.45 | -2.17% | 15,000 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.16% | 75,000 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 3,800 |
| Jul 25, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.30% | 34,000 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 8,600 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 800 |
| Jul 22, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -6.00% | 9,500 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100 |