Vin's Holdings Ltd (SGX:VIN)
Singapore · Delayed Price · Currency is SGD 0.2800
-0.0100 (-3.45%)
At close: Jul 31, 2025
Vin's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 45,000 |
| Jul 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 11.54% | 12,000 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.33% | 5,000 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 7,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.48% | 27,000 |
| Jul 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 9,000 |
| Jul 10, 2025 | 0.30 | 0.31 | 0.26 | 0.31 | 0.31 | 16.98% | 1,300 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 3,600 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,400 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 18,600 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 15,600 |
| Jun 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Jun 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 700 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -7.02% | 1,800 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100 |
| Jun 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.55% | 1,800 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -10.17% | 2,800 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.26% | 100 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 16,700 |
| Jun 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 7,200 |
| Jun 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 2,000 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 4,300 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 16,000 |
| Jun 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 10,100 |
| May 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 44,900 |
| May 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100 |
| May 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 100 |
| May 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 900 |
| May 20, 2025 | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | 6.67% | 101,700 |
| May 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 15,000 |
| May 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 10,700 |
| May 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 7,600 |
| May 14, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.29 | 8.93% | 47,100 |
| May 13, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | 0.27 | -8.20% | 51,100 |
| May 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.29 | - | 14,700 |
| May 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.29 | -1.61% | 43,200 |
| May 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.64% | 23,900 |
| May 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.29 | 1.67% | 90,100 |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -3.23% | 99,500 |
| Apr 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 30,000 |
| Apr 29, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | 3.33% | 14,500 |
| Apr 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 4,300 |
| Apr 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -3.23% | 100,000 |
| Apr 24, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -1.59% | 35,000 |
| Apr 23, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.30 | 5.00% | 44,000 |
| Apr 22, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.29 | -4.76% | 181,600 |
| Apr 21, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.30 | -8.70% | 139,100 |