Hafary Holdings Limited (SGX:5VS)
Singapore
· Delayed Price · Currency is SGD 0.505
0.00 (0.00%)
At close: Dec 5, 2025
Hafary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 400 |
| Dec 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 200 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 100 |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.72% | 10,000 |
| Nov 28, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.91% | 200 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.98% | 1,900 |
| Nov 25, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 13,300 |
| Nov 24, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 38,000 |
| Nov 21, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.76% | 56,200 |
| Nov 19, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.96% | 6,300 |
| Nov 17, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 40,000 |
| Nov 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | 17,600 |
| Nov 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | 5,000 |
| Nov 12, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 2.88% | 11,800 |
| Nov 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,600 |
| Nov 5, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -0.95% | 17,100 |
| Nov 4, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.87% | 33,000 |
| Nov 3, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.93% | 41,000 |
| Oct 31, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.93% | 93,700 |
| Oct 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | 100 |
| Oct 29, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -2.70% | 16,000 |
| Oct 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.31% | 18,100 |
| Oct 27, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 7.41% | 89,400 |
| Oct 24, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 2.86% | 1,900 |
| Oct 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.67% | 15,000 |
| Oct 22, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 33,100 |
| Oct 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | 15,900 |
| Oct 16, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 200 |
| Oct 15, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 700 |
| Oct 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 2,000 |
| Oct 10, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 7,600 |
| Oct 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 22,900 |
| Oct 8, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 42,100 |
| Oct 7, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 32,000 |
| Oct 6, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 0.93% | 26,100 |
| Oct 3, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.93% | 60,000 |
| Oct 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | 20,100 |
| Oct 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 5,000 |
| Sep 30, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 3.85% | 110,100 |
| Sep 29, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 22,000 |
| Sep 26, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -2.80% | 28,300 |
| Sep 25, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.94% | 10,200 |
| Sep 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 34,000 |
| Sep 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 21,000 |
| Sep 22, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 33,700 |
| Sep 19, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 8,800 |
| Sep 18, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 17,000 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 35,600 |
| Sep 16, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 1.89% | 29,700 |
| Sep 15, 2025 | 0.56 | 0.58 | 0.53 | 0.53 | 0.53 | 3.92% | 45,600 |
| Sep 12, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | 0.99% | 124,400 |
| Sep 11, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 133,700 |
| Sep 10, 2025 | 0.50 | 0.60 | 0.50 | 0.51 | 0.51 | 2.02% | 115,700 |
| Sep 9, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 83,100 |
| Sep 8, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 116,800 |
| Sep 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 16,500 |
| Sep 4, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 38,000 |
| Sep 3, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 15,800 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 9,800 |
| Sep 1, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 20,200 |
| Aug 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 12,400 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,100 |
| Aug 27, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 30,900 |
| Aug 26, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 19,200 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -1.03% | 37,900 |
| Aug 22, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 28,900 |
| Aug 21, 2025 | 0.47 | 0.51 | 0.47 | 0.49 | 0.49 | 4.30% | 115,100 |
| Aug 20, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 17,200 |
| Aug 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 13,300 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 56,400 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -5.21% | 60,600 |
| Aug 14, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.47 | - | 42,600 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.05% | 192,100 |
| Aug 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 60,100 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 75,700 |
| Aug 8, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.46 | -1.04% | 20,200 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.47 | 1.05% | 32,700 |
| Aug 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -3.06% | 67,100 |
| Aug 5, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | 0.48 | 4.26% | 125,200 |
| Jul 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | - | 24,300 |
| Jul 28, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.46 | - | 30,900 |
| Jul 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 2.17% | 17,800 |
| Jul 24, 2025 | 0.47 | 0.50 | 0.45 | 0.46 | 0.45 | 2.22% | 141,700 |
| Jul 23, 2025 | 0.47 | 0.50 | 0.45 | 0.45 | 0.44 | -2.17% | 253,700 |
| Jul 22, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.45 | 1.10% | 39,100 |
| Jul 21, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.44 | -1.09% | 221,700 |
| Jul 18, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -2.13% | 64,000 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.46 | 2.17% | 206,600 |
| Jul 16, 2025 | 0.47 | 0.53 | 0.44 | 0.46 | 0.45 | -2.13% | 286,500 |
| Jul 15, 2025 | 0.44 | 0.51 | 0.44 | 0.47 | 0.46 | 8.05% | 363,900 |
| Jul 14, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.42 | 8.75% | 269,900 |
| Jul 11, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | 1.27% | 135,700 |
| Jul 10, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.38 | 3.95% | 178,600 |
| Jul 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | - | 51,000 |
| Jul 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 1.33% | 76,600 |
| Jul 4, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.37 | 1.35% | 15,900 |
| Jul 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 1.37% | 29,100 |
| Jul 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 10,000 |
| Jun 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 50,000 |
| Jun 23, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | 1.39% | 15,000 |