Southern Alliance Mining Ltd. (SGX:QNS)
Singapore · Delayed Price · Currency is SGD 0.5300
+0.0400 (8.16%)
At close: Sep 18, 2025
Southern Alliance Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 45,000 |
| Jul 11, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 7,500 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.13% | 10,000 |
| Jul 9, 2025 | 0.42 | 0.50 | 0.41 | 0.48 | 0.48 | 14.29% | 58,200 |
| Jul 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -8.70% | 1,000 |
| Jul 4, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -9.80% | 2,100 |
| Jul 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 21,300 |
| Jun 19, 2025 | 0.46 | 0.53 | 0.46 | 0.53 | 0.53 | -1.85% | 33,000 |
| Jun 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | 2,000 |
| Jun 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 7.69% | 5,000 |
| Jun 11, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 55,700 |
| Jun 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 5,700 |
| Jun 9, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -2.80% | 45,700 |
| Jun 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 4.90% | 900 |
| Jun 5, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 55,700 |
| Jun 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 16,600 |
| Jun 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -6.42% | 100 |
| May 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.87% | 1,800 |
| May 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | 10,000 |
| May 27, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 95,000 |
| May 26, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 82,900 |
| May 22, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 19,900 |
| May 21, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.75% | 7,900 |
| May 20, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | 2.83% | 33,200 |
| May 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -11.67% | 800 |