Heeton Holdings Limited (SGX:5DP)
Singapore
· Delayed Price · Currency is SGD 0.260
-0.010 (-3.70%)
Dec 5, 2025, 3:52 PM SGT
Heeton Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 193,900 |
| Dec 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 313,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100,000 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 200,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 52,000 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 50,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 160,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 99,000 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 31,700 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 435,100 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 46,700 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 150,000 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 145,300 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 100,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 200,000 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 341,300 |
| Oct 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 225,900 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 70,500 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 54,000 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 56,900 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 150,000 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50,000 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 365,000 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 492,600 |
| Oct 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 120,000 |
| Oct 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 211,000 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 125,100 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 299,500 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 10,000 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 21,000 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 21,000 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 65,600 |
| Sep 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 368,600 |
| Sep 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.55% | 583,400 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 36,400 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 21,600 |
| Sep 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 18,000 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 34,200 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 300,000 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 222,500 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 170,500 |
| Sep 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 209,500 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 290,000 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 100 |
| Aug 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 50,000 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 125,000 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200,500 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 390,000 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 13,700 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 359,500 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 541,500 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 260,100 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 511,400 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 30,800 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 23,500 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 37,500 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 30,000 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 102,100 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,100 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 28,300 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 100 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |
| Jul 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 70,000 |
| Jul 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 101,500 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 331,200 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 200,100 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 45,000 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 7,100 |
| Jul 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 324,800 |
| Jun 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 72,900 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 100 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 51,000 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 64,500 |
| Jun 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 47,100 |
| Jun 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 36,000 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 21,200 |
| Jun 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 3,700 |