Serial Achieva Limited (SGX:XHV)
Singapore · Delayed Price · Currency is SGD 0.1360
-0.0070 (-4.90%)
At close: Apr 30, 2026
Serial Achieva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.90% | 66,000 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 13,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 788,000 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 17,900 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 20,000 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 5,000 |
| Apr 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 55,000 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 60,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 15,000 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 40,500 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 22,000 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,100 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.03% | 2,900 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.07% | 3,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 5,100 |
| Mar 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 12,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.14% | 27,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 55,100 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.03% | 34,600 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 18,200 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 78,000 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,100 |
| Mar 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 187,600 |
| Mar 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.35% | 128,900 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 21,000 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -14.37% | 963,400 |
| Mar 10, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 8.75% | 561,600 |
| Mar 9, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 31.15% | 1,039,400 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 42,900 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,000 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 77,300 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 39,100 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 65,000 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 44,900 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 12,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 55,100 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 73,800 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 206,900 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 17,100 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 3,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Feb 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 25,100 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 42,200 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | 73,900 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 18,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,000 |