Micro-Mechanics (Holdings) Ltd. (SGX:5DD)
Singapore
· Delayed Price · Currency is SGD 1.630
-0.020 (-1.21%)
At close: Dec 5, 2025
SGX:5DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -1.21% | 76,100 |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 245,300 |
| Dec 3, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 264,600 |
| Dec 2, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 129,200 |
| Dec 1, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.61% | 39,000 |
| Nov 28, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.79% | 239,400 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 31,100 |
| Nov 26, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 106,700 |
| Nov 25, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 87,700 |
| Nov 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 59,200 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.60% | 40,800 |
| Nov 20, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.59% | 121,300 |
| Nov 19, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 54,000 |
| Nov 18, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 521,600 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 127,600 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -3.43% | 285,900 |
| Nov 13, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 16,000 |
| Nov 12, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | - | 36,700 |
| Nov 11, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 59,200 |
| Nov 10, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 51,400 |
| Nov 7, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 53,600 |
| Nov 6, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.58% | 15,100 |
| Nov 5, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.69 | -2.82% | 149,800 |
| Nov 4, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.74 | -1.12% | 82,100 |
| Nov 3, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.76 | 0.56% | 180,100 |
| Oct 31, 2025 | 1.78 | 1.79 | 1.74 | 1.78 | 1.75 | - | 181,000 |
| Oct 30, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.75 | - | 152,200 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.75 | -1.11% | 49,500 |
| Oct 28, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.77 | 0.56% | 158,700 |
| Oct 27, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.76 | 1.13% | 84,400 |
| Oct 24, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.74 | 1.14% | 50,700 |
| Oct 23, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.72 | 0.57% | 98,300 |
| Oct 22, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.71 | 0.58% | 50,500 |
| Oct 21, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.70 | 1.17% | 103,200 |
| Oct 17, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.68 | - | 37,700 |
| Oct 16, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.68 | -0.58% | 195,600 |
| Oct 15, 2025 | 1.76 | 1.76 | 1.71 | 1.72 | 1.69 | -2.82% | 239,300 |
| Oct 14, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.74 | -0.56% | 87,300 |
| Oct 13, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.75 | -1.66% | 3,900 |
| Oct 10, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.78 | - | 46,500 |
| Oct 9, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.78 | 1.12% | 44,700 |
| Oct 8, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.76 | -1.10% | 46,300 |
| Oct 7, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.78 | 0.56% | 41,400 |
| Oct 6, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.77 | -1.10% | 48,900 |
| Oct 3, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.79 | -0.55% | 52,200 |
| Oct 2, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.80 | - | 59,700 |
| Oct 1, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.80 | 2.81% | 150,000 |
| Sep 30, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | 1.75 | 0.56% | 15,800 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 1.74 | -1.67% | 340,600 |
| Sep 26, 2025 | 1.79 | 1.82 | 1.78 | 1.80 | 1.77 | - | 86,200 |
| Sep 25, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.77 | -0.55% | 52,500 |
| Sep 24, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.78 | -0.55% | 49,000 |
| Sep 23, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.79 | 0.55% | 44,700 |
| Sep 22, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.78 | -0.55% | 18,000 |
| Sep 19, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.79 | 1.11% | 78,300 |
| Sep 18, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.77 | -0.55% | 94,500 |
| Sep 17, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.78 | -1.09% | 74,200 |
| Sep 16, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.80 | - | 152,400 |
| Sep 15, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.80 | - | 91,200 |
| Sep 12, 2025 | 1.82 | 1.83 | 1.81 | 1.83 | 1.80 | 1.10% | 199,600 |
| Sep 11, 2025 | 1.81 | 1.81 | 1.78 | 1.81 | 1.78 | 0.56% | 134,500 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | - | 5,400 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | - | 21,200 |
| Sep 8, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.77 | - | 23,400 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.77 | 0.56% | 51,000 |
| Sep 4, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.76 | - | 17,100 |
| Sep 3, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.76 | -1.65% | 201,400 |
| Sep 2, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.79 | 0.55% | 70,300 |
| Sep 1, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.78 | - | 86,400 |
| Aug 29, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.78 | 1.69% | 43,900 |
| Aug 28, 2025 | 1.87 | 1.87 | 1.77 | 1.78 | 1.75 | -4.30% | 297,300 |
| Aug 27, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.83 | - | 47,700 |
| Aug 26, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.83 | 0.54% | 177,900 |
| Aug 25, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.82 | 0.54% | 98,000 |
| Aug 22, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.81 | - | 67,400 |
| Aug 21, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.81 | 1.10% | 85,400 |
| Aug 20, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.79 | 0.55% | 49,200 |
| Aug 19, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.78 | 1.69% | 24,100 |
| Aug 18, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.75 | -0.56% | 60,600 |
| Aug 15, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.76 | -1.10% | 25,100 |
| Aug 14, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.78 | -1.09% | 3,100 |
| Aug 13, 2025 | 1.84 | 1.84 | 1.73 | 1.83 | 1.80 | -0.54% | 48,300 |
| Aug 12, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.81 | - | 30,300 |
| Aug 11, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.81 | - | 41,400 |
| Aug 8, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.81 | - | 33,200 |
| Aug 7, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.81 | 1.66% | 44,300 |
| Aug 6, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.78 | - | 300 |
| Aug 5, 2025 | 1.77 | 1.84 | 1.76 | 1.81 | 1.78 | 4.62% | 22,000 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.70 | -2.81% | 110,700 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.75 | -3.26% | 106,000 |
| Jul 31, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.81 | - | 83,800 |
| Jul 30, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.81 | - | 45,500 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.81 | -0.54% | 30,200 |
| Jul 28, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.82 | 0.54% | 78,100 |
| Jul 25, 2025 | 1.84 | 1.87 | 1.84 | 1.84 | 1.81 | -1.08% | 65,700 |
| Jul 24, 2025 | 1.83 | 1.86 | 1.82 | 1.86 | 1.83 | 2.20% | 41,500 |
| Jul 23, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.79 | -1.09% | 138,500 |
| Jul 22, 2025 | 1.85 | 1.90 | 1.82 | 1.84 | 1.81 | -0.54% | 169,200 |
| Jul 21, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.82 | 3.35% | 137,700 |
| Jul 18, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.76 | 1.13% | 130,100 |