Skip to main content
logo
MeGroup Ltd. (SGX:SJY)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0620
-0.0030 (-4.62%)
At close: Jun 24, 2026

MeGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20260.060.060.060.060.06-3.23%76,300
Jun 24, 20260.060.060.060.060.06-4.62%14,500
Jun 18, 20260.060.070.060.070.074.84%24,100
Jun 15, 20260.060.060.060.060.061.64%47,000
Jun 12, 20260.060.070.060.060.06-11.59%53,200
Jun 11, 20260.070.070.070.070.076.15%100,000
Jun 10, 20260.070.070.060.070.073.17%50,500
Jun 8, 20260.060.080.060.060.068.62%51,500
Jun 4, 20260.060.060.060.060.06-3.33%51,000
May 28, 20260.070.070.060.060.06-14.29%173,100
May 25, 20260.070.070.070.070.07-2.78%91,000
May 22, 20260.070.070.070.070.07-4.00%57,400
May 21, 20260.080.080.080.080.08-11.76%191,600
May 20, 20260.090.090.090.090.09-5.56%20,000
May 19, 20260.090.090.090.090.09-5.26%60,000
May 18, 20260.090.100.090.100.10-1.04%76,000
May 15, 20260.090.100.090.100.109.09%129,400
May 14, 20260.090.090.090.090.091.15%200,000
May 13, 20260.090.090.090.090.09-3.33%29,200
May 12, 20260.090.090.090.090.09-6.25%488,200
May 11, 20260.090.100.080.100.10-1.03%174,700
May 8, 20260.110.110.090.100.10-10.19%294,300
May 6, 20260.100.110.100.110.119.09%4,000
May 5, 20260.120.130.100.100.10-16.10%7,333,300
May 4, 20260.110.120.110.120.127.27%246,000
Apr 30, 20260.100.110.100.110.1110.00%120,000
Apr 29, 20260.090.100.090.100.102.04%305,000
Apr 28, 20260.100.100.100.100.10-3.92%20,900
Apr 27, 20260.090.100.090.100.1015.91%66,000
Apr 23, 20260.100.100.090.090.09-12.87%75,000
Apr 22, 20260.100.100.090.100.101.00%100,000
Apr 17, 20260.120.160.030.100.10-15.25%541,000
Apr 16, 20260.150.160.120.120.12-19.73%4,082,600
Apr 10, 20260.060.150.060.150.15-8.13%61,700
Mar 25, 20260.160.160.160.160.16-18,000
Mar 19, 20260.160.160.150.160.16-1.23%700,000
Mar 18, 20260.160.160.160.160.164.52%28,900
Mar 17, 20260.150.160.150.160.169.15%131,500
Mar 12, 20260.140.140.140.140.14-40,000
Mar 11, 20260.130.140.130.140.145.97%108,500
Mar 10, 20260.130.130.130.130.1311.67%36,400
Mar 6, 20260.120.120.120.120.12-20,000
Mar 5, 20260.120.120.120.120.125.26%72,100
Mar 4, 20260.110.110.110.110.11-20,000
Feb 27, 20260.110.110.110.110.11-50,000
Feb 20, 20260.120.120.110.110.113.64%20,900
Feb 19, 20260.120.120.110.110.11-62,200
Feb 13, 20260.110.110.110.110.11-2.65%15,900
Feb 11, 20260.110.110.110.110.117.62%61,500
Feb 10, 20260.110.110.110.110.11-4.55%10,000