Skip to main content
Micro-Mechanics (Holdings) Ltd. (SGX:5DD)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.830
-0.060 (-3.17%)
At close: Mar 9, 2026

SGX:5DD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.851.851.801.831.83-3.17%219,200
Mar 6, 20261.861.911.861.891.891.61%156,900
Mar 5, 20261.831.921.831.861.862.20%167,200
Mar 4, 20261.911.911.781.821.82-4.21%243,500
Mar 3, 20261.921.981.901.901.90-2.06%212,200
Mar 2, 20261.921.961.861.941.94-2.02%423,000
Feb 27, 20261.911.991.911.981.984.21%725,600
Feb 26, 20261.781.901.761.901.907.95%1,152,800
Feb 25, 20261.781.791.761.761.76-1.12%101,400
Feb 24, 20261.751.791.741.781.781.71%257,300
Feb 23, 20261.761.761.731.751.750.57%87,800
Feb 20, 20261.761.771.731.741.74-1.69%212,500
Feb 19, 20261.701.791.701.771.774.12%483,900
Feb 16, 20261.721.721.651.701.70-1.16%602,800
Feb 13, 20261.651.721.641.721.723.61%748,100
Feb 12, 20261.651.661.641.661.660.61%304,000
Feb 11, 20261.641.651.641.651.65-306,300
Feb 10, 20261.631.651.631.651.651.23%188,300
Feb 9, 20261.631.651.621.631.630.62%76,500
Feb 6, 20261.611.631.611.621.62-101,400
Feb 5, 20261.591.631.591.621.62-1.82%86,000
Feb 4, 20261.671.671.651.651.62-1.20%256,300
Feb 3, 20261.721.721.671.671.64-1.76%515,800
Feb 2, 20261.681.701.661.701.671.19%463,000
Jan 30, 20261.641.701.641.681.653.07%839,500
Jan 29, 20261.621.631.611.631.601.24%219,600
Jan 28, 20261.621.631.611.611.58-1.83%392,900
Jan 27, 20261.641.641.631.641.61-235,900
Jan 26, 20261.641.661.641.641.61-261,500
Jan 23, 20261.631.641.621.641.610.61%16,800
Jan 22, 20261.611.631.611.631.601.87%34,900
Jan 21, 20261.601.611.601.601.57-162,400
Jan 20, 20261.621.621.601.601.57-1.23%95,900
Jan 19, 20261.631.631.601.621.59-0.61%72,600
Jan 16, 20261.621.631.621.631.601.24%116,400
Jan 15, 20261.621.621.611.611.58-0.62%49,800
Jan 14, 20261.611.621.611.621.590.62%99,900
Jan 13, 20261.621.621.611.611.58-0.62%92,400
Jan 12, 20261.621.631.601.621.59-111,000
Jan 9, 20261.611.641.601.621.590.62%43,300
Jan 8, 20261.621.621.611.611.58-0.62%33,000
Jan 7, 20261.621.621.611.621.59-60,800
Jan 6, 20261.621.621.611.621.59-26,600
Jan 5, 20261.631.631.601.621.59-0.61%45,600
Jan 2, 20261.621.641.621.631.600.62%116,000
Dec 31, 20251.611.621.611.621.59-18,400
Dec 30, 20251.621.621.601.621.59-16,200
Dec 29, 20251.611.621.611.621.59-14,300
Dec 26, 20251.621.621.601.621.590.62%59,800
Dec 24, 20251.611.621.611.611.58-26,000
Dec 23, 20251.591.621.591.611.581.90%64,900
Dec 22, 20251.591.591.581.581.55-13,300
Dec 19, 20251.581.601.581.581.550.64%107,200
Dec 18, 20251.591.591.571.571.54-1.26%26,600
Dec 17, 20251.581.601.581.591.56-64,900
Dec 16, 20251.611.621.591.591.56-1.24%131,300
Dec 15, 20251.621.621.601.611.58-0.62%72,100
Dec 12, 20251.621.631.621.621.59-0.61%27,800
Dec 11, 20251.611.631.611.631.601.24%91,600
Dec 10, 20251.621.621.611.611.58-0.62%60,400
Dec 9, 20251.611.621.611.621.590.62%20,800
Dec 8, 20251.631.641.611.611.58-1.23%172,400
Dec 5, 20251.631.641.621.631.60-1.21%76,100
Dec 4, 20251.651.651.651.651.62-245,300
Dec 3, 20251.651.661.641.651.62-264,600
Dec 2, 20251.661.661.641.651.62-0.60%129,200
Dec 1, 20251.661.671.661.661.630.61%39,000
Nov 28, 20251.661.661.651.651.62-1.79%239,400
Nov 27, 20251.691.691.681.681.65-0.59%31,100
Nov 26, 20251.691.701.671.691.66-106,700
Nov 25, 20251.671.701.671.691.661.20%87,700
Nov 24, 20251.671.671.671.671.64-59,200
Nov 21, 20251.671.671.661.671.64-0.60%40,800
Nov 20, 20251.681.681.671.681.65-0.59%121,300
Nov 19, 20251.691.691.681.691.66-54,000
Nov 18, 20251.701.701.681.691.66-0.59%521,600
Nov 17, 20251.701.701.701.701.670.59%127,600
Nov 14, 20251.701.701.691.691.66-3.43%285,900
Nov 13, 20251.761.761.751.751.72-0.57%16,000
Nov 12, 20251.761.781.761.761.73-36,700
Nov 11, 20251.761.761.751.761.73-59,200
Nov 10, 20251.761.761.751.761.730.57%51,400
Nov 7, 20251.721.751.721.751.721.16%53,600
Nov 6, 20251.731.741.731.731.700.58%15,100
Nov 5, 20251.781.781.721.721.66-2.82%149,800
Nov 4, 20251.781.791.771.771.71-1.12%82,100
Nov 3, 20251.781.801.771.791.730.56%180,100
Oct 31, 20251.781.791.741.781.72-181,000
Oct 30, 20251.781.791.751.781.72-152,200
Oct 29, 20251.801.801.771.781.72-1.11%49,500
Oct 28, 20251.791.821.791.801.740.56%158,700
Oct 27, 20251.771.791.771.791.731.13%84,400
Oct 24, 20251.751.771.751.771.711.14%50,700
Oct 23, 20251.731.751.731.751.690.57%98,300
Oct 22, 20251.731.741.731.741.680.58%50,500
Oct 21, 20251.711.741.711.731.671.17%103,200
Oct 17, 20251.711.711.701.711.65-37,700
Oct 16, 20251.741.741.691.711.65-0.58%195,600
Oct 15, 20251.761.761.711.721.66-2.82%239,300
Oct 14, 20251.781.791.771.771.71-0.56%87,300