Micro-Mechanics (Holdings) Ltd. (SGX:5DD)
Singapore
· Delayed Price · Currency is SGD 3.470
+0.070 (2.06%)
Apr 29, 2026, 1:47 PM SGT
SGX:5DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.37 | 3.37 | 3.23 | 3.24 | - | -4.71% | 44,700 |
| Apr 28, 2026 | 3.29 | 3.45 | 3.27 | 3.40 | 3.40 | 3.34% | 640,700 |
| Apr 27, 2026 | 3.25 | 3.34 | 3.25 | 3.29 | 3.29 | 1.54% | 399,100 |
| Apr 24, 2026 | 3.15 | 3.37 | 3.13 | 3.24 | 3.24 | 2.86% | 894,500 |
| Apr 23, 2026 | 3.25 | 3.29 | 3.08 | 3.15 | 3.15 | -2.17% | 507,600 |
| Apr 22, 2026 | 3.06 | 3.25 | 3.06 | 3.22 | 3.22 | 4.21% | 754,400 |
| Apr 21, 2026 | 3.06 | 3.14 | 3.06 | 3.09 | 3.09 | 0.98% | 138,000 |
| Apr 20, 2026 | 3.18 | 3.18 | 3.01 | 3.06 | 3.06 | -3.77% | 645,000 |
| Apr 17, 2026 | 2.88 | 3.22 | 2.87 | 3.18 | 3.18 | 10.80% | 1,294,300 |
| Apr 16, 2026 | 2.91 | 2.96 | 2.86 | 2.87 | 2.87 | -0.69% | 263,400 |
| Apr 15, 2026 | 2.85 | 2.94 | 2.80 | 2.89 | 2.89 | 1.76% | 784,200 |
| Apr 14, 2026 | 2.80 | 2.93 | 2.78 | 2.84 | 2.84 | 1.79% | 638,400 |
| Apr 13, 2026 | 2.67 | 2.80 | 2.65 | 2.79 | 2.79 | 4.49% | 702,500 |
| Apr 10, 2026 | 2.66 | 2.71 | 2.58 | 2.67 | 2.67 | 0.38% | 399,300 |
| Apr 9, 2026 | 2.63 | 2.75 | 2.62 | 2.66 | 2.66 | 1.14% | 393,700 |
| Apr 8, 2026 | 2.56 | 2.72 | 2.56 | 2.63 | 2.63 | 2.73% | 418,700 |
| Apr 7, 2026 | 2.57 | 2.58 | 2.47 | 2.56 | 2.56 | -0.78% | 505,300 |
| Apr 6, 2026 | 2.40 | 2.59 | 2.40 | 2.58 | 2.58 | 6.17% | 513,100 |
| Apr 2, 2026 | 2.50 | 2.50 | 2.38 | 2.43 | 2.43 | -2.41% | 324,300 |
| Apr 1, 2026 | 2.31 | 2.51 | 2.31 | 2.49 | 2.49 | 8.73% | 533,000 |
| Mar 31, 2026 | 2.31 | 2.34 | 2.24 | 2.29 | 2.29 | -0.43% | 343,600 |
| Mar 30, 2026 | 2.30 | 2.34 | 2.28 | 2.30 | 2.30 | -1.71% | 357,900 |
| Mar 27, 2026 | 2.20 | 2.38 | 2.20 | 2.34 | 2.34 | 6.36% | 835,400 |
| Mar 26, 2026 | 2.06 | 2.28 | 2.06 | 2.20 | 2.20 | 6.80% | 1,395,000 |
| Mar 25, 2026 | 1.90 | 2.06 | 1.90 | 2.06 | 2.06 | 7.85% | 925,400 |
| Mar 24, 2026 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | 3.24% | 170,000 |
| Mar 23, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -4.15% | 258,900 |
| Mar 20, 2026 | 1.87 | 1.96 | 1.87 | 1.93 | 1.93 | 2.66% | 312,200 |
| Mar 19, 2026 | 1.92 | 1.95 | 1.84 | 1.88 | 1.88 | -3.59% | 254,300 |
| Mar 18, 2026 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | 2.09% | 278,700 |
| Mar 17, 2026 | 1.89 | 1.91 | 1.85 | 1.91 | 1.91 | 1.60% | 151,200 |
| Mar 16, 2026 | 1.92 | 1.93 | 1.80 | 1.88 | 1.88 | -2.08% | 338,400 |
| Mar 13, 2026 | 1.85 | 1.96 | 1.85 | 1.92 | 1.92 | 1.59% | 436,000 |
| Mar 12, 2026 | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -1.56% | 176,000 |
| Mar 11, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 109,100 |
| Mar 10, 2026 | 1.85 | 1.96 | 1.85 | 1.91 | 1.91 | 4.37% | 102,800 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -3.17% | 219,200 |
| Mar 6, 2026 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | 1.61% | 156,900 |
| Mar 5, 2026 | 1.83 | 1.92 | 1.83 | 1.86 | 1.86 | 2.20% | 167,200 |
| Mar 4, 2026 | 1.91 | 1.91 | 1.78 | 1.82 | 1.82 | -4.21% | 243,500 |
| Mar 3, 2026 | 1.92 | 1.98 | 1.90 | 1.90 | 1.90 | -2.06% | 212,200 |
| Mar 2, 2026 | 1.92 | 1.96 | 1.86 | 1.94 | 1.94 | -2.02% | 423,000 |
| Feb 27, 2026 | 1.91 | 1.99 | 1.91 | 1.98 | 1.98 | 4.21% | 725,600 |
| Feb 26, 2026 | 1.78 | 1.90 | 1.76 | 1.90 | 1.90 | 7.95% | 1,152,800 |
| Feb 25, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 101,400 |
| Feb 24, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 1.71% | 257,300 |
| Feb 23, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 87,800 |
| Feb 20, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 212,500 |
| Feb 19, 2026 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.12% | 483,900 |
| Feb 16, 2026 | 1.72 | 1.72 | 1.65 | 1.70 | 1.70 | -1.16% | 602,800 |
| Feb 13, 2026 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | 3.61% | 748,100 |
| Feb 12, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 304,000 |
| Feb 11, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 306,300 |
| Feb 10, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 188,300 |
| Feb 9, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 76,500 |
| Feb 6, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | - | 101,400 |
| Feb 5, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | -1.82% | 86,000 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.62 | -1.20% | 256,300 |
| Feb 3, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.64 | -1.76% | 515,800 |
| Feb 2, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.67 | 1.19% | 463,000 |
| Jan 30, 2026 | 1.64 | 1.70 | 1.64 | 1.68 | 1.65 | 3.07% | 839,500 |
| Jan 29, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.60 | 1.24% | 219,600 |
| Jan 28, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.58 | -1.83% | 392,900 |
| Jan 27, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.61 | - | 235,900 |
| Jan 26, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.61 | - | 261,500 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.61 | 0.61% | 16,800 |
| Jan 22, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.60 | 1.87% | 34,900 |
| Jan 21, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.57 | - | 162,400 |
| Jan 20, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.57 | -1.23% | 95,900 |
| Jan 19, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.59 | -0.61% | 72,600 |
| Jan 16, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.60 | 1.24% | 116,400 |
| Jan 15, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.58 | -0.62% | 49,800 |
| Jan 14, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.59 | 0.62% | 99,900 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.58 | -0.62% | 92,400 |
| Jan 12, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.59 | - | 111,000 |
| Jan 9, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.59 | 0.62% | 43,300 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.58 | -0.62% | 33,000 |
| Jan 7, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.59 | - | 60,800 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.59 | - | 26,600 |
| Jan 5, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.59 | -0.61% | 45,600 |
| Jan 2, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.60 | 0.62% | 116,000 |
| Dec 31, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.59 | - | 18,400 |
| Dec 30, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.59 | - | 16,200 |
| Dec 29, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.59 | - | 14,300 |
| Dec 26, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.59 | 0.62% | 59,800 |
| Dec 24, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.58 | - | 26,000 |
| Dec 23, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.58 | 1.90% | 64,900 |
| Dec 22, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.55 | - | 13,300 |
| Dec 19, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.55 | 0.64% | 107,200 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.54 | -1.26% | 26,600 |
| Dec 17, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.56 | - | 64,900 |
| Dec 16, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.56 | -1.24% | 131,300 |
| Dec 15, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.58 | -0.62% | 72,100 |
| Dec 12, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.59 | -0.61% | 27,800 |
| Dec 11, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.60 | 1.24% | 91,600 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.58 | -0.62% | 60,400 |
| Dec 9, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.59 | 0.62% | 20,800 |
| Dec 8, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.58 | -1.23% | 172,400 |
| Dec 5, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.60 | -1.21% | 76,100 |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | - | 245,300 |