Serial Achieva Limited (SGX:XHV)
Singapore · Delayed Price · Currency is SGD 0.1290
+0.0030 (2.38%)
At close: Oct 31, 2025
Serial Achieva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 41,000 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 112,300 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,800 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.83% | 1,141,100 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 10,000 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 74,000 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 44,500 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 32,500 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 8,500 |
| Oct 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.28% | 45,100 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 83,000 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.36% | 4,500 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.83% | 14,000 |
| Oct 3, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 436,800 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 114,900 |
| Oct 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 102,100 |
| Sep 30, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -6.72% | 157,100 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 326,000 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 346,400 |
| Sep 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 10.66% | 1,246,300 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -12.23% | 187,100 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 10,000 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.50% | 18,000 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.92% | 196,600 |
| Sep 18, 2025 | 0.19 | 0.21 | 0.14 | 0.15 | 0.15 | -10.06% | 2,073,800 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.98% | 1,000 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 18.92% | 4,000 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 100 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 1,000 |
| Sep 4, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 21.95% | 21,000 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 1,000 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 1,500 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.40% | 2,500 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.10 | 0.13 | 0.13 | -16.67% | 619,700 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 53,000 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 500 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 9,500 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 24,400 |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | 500 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 1,800 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 2,700 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 3,700 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 1,000 |
| May 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.67% | 103,500 |
| May 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,400 |