Serial Achieva Limited (SGX:XHV)
Singapore · Delayed Price · Currency is SGD 0.1510
+0.0010 (0.67%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | -0.67% | 1,600 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.00% | 1,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 600 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 100 |
| Apr 8, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 59,000 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | - | 1,100 |
| Apr 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -46.31% | 1,000 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.76% | 110,800 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,000 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 34,400 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 77,200 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 27,200 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 200 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 28,000 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 34,400 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 70,000 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 142,500 |
| Feb 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 53,000 |
| Feb 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 40,000 |
| Feb 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 43,300 |
| Feb 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 70,000 |
| Jan 31, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 163,400 |
| Jan 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 1,000 |
| Jan 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 59,400 |
| Jan 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 219,300 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 31,500 |
| Jan 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 40,000 |
| Jan 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.75% | 40,600 |