Hafary Holdings Limited (SGX:5VS)
Singapore
· Delayed Price · Currency is SGD 0.480
-0.015 (-3.03%)
Last updated: Apr 29, 2026, 10:41 AM SGT
Hafary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 87,200 |
| Apr 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 4,100 |
| Apr 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 20,100 |
| Apr 22, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 13,000 |
| Apr 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 600 |
| Apr 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,300 |
| Apr 17, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 51,000 |
| Apr 16, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 12,300 |
| Apr 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 30,000 |
| Apr 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 300 |
| Apr 9, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 2.15% | 9,400 |
| Apr 8, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 9,700 |
| Apr 7, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 14,100 |
| Apr 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.33% | 9,600 |
| Apr 2, 2026 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -2.17% | 13,500 |
| Apr 1, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 8,000 |
| Mar 31, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.33% | 24,900 |
| Mar 30, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 27,500 |
| Mar 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 5,000 |
| Mar 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 500 |
| Mar 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,500 |
| Mar 18, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 19,500 |
| Mar 17, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 13,600 |
| Mar 16, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 131,000 |
| Mar 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 5,000 |
| Mar 12, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 29,800 |
| Mar 11, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 7.87% | 10,000 |
| Mar 9, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -5.32% | 30,100 |
| Mar 5, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 24,000 |
| Mar 4, 2026 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -5.05% | 57,000 |
| Mar 3, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 4,100 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100 |
| Feb 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 1,000 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,000 |
| Feb 24, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 7,700 |
| Feb 23, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,500 |
| Feb 20, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 8,000 |
| Feb 19, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 10,000 |
| Feb 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | 3,900 |
| Feb 13, 2026 | 0.50 | 0.55 | 0.50 | 0.52 | 0.52 | -0.96% | 11,100 |
| Feb 12, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.51 | -1.89% | 39,600 |
| Feb 11, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 2.91% | 10,200 |
| Feb 10, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.98% | 12,200 |
| Feb 9, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | 0.99% | 30,500 |
| Feb 3, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 15,500 |
| Feb 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -1.94% | 18,000 |
| Jan 30, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 10,400 |
| Jan 29, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 1,500 |
| Jan 28, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 16,800 |
| Jan 27, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 18,000 |
| Jan 26, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 1,000 |
| Jan 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 100 |
| Jan 22, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -0.96% | 21,000 |
| Jan 21, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 2.97% | 31,400 |
| Jan 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 1.00% | 30,000 |
| Jan 19, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.49 | -1.96% | 25,000 |
| Jan 16, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.50 | -0.97% | 99,500 |
| Jan 15, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | -1.90% | 4,000 |
| Jan 14, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | 0.96% | 21,000 |
| Jan 13, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.51 | - | 17,600 |
| Jan 12, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 2.97% | 104,900 |
| Jan 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 200 |
| Jan 8, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 1,300 |
| Jan 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 28,300 |
| Jan 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.98% | 40,700 |
| Jan 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 12,500 |
| Dec 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -2.86% | 8,000 |
| Dec 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 3.96% | 10,000 |
| Dec 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.98% | 67,600 |
| Dec 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 0.99% | 40,000 |
| Dec 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.98% | 10,000 |
| Dec 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 2.00% | 500 |
| Dec 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 12,000 |
| Dec 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 19,000 |
| Dec 16, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.49 | -5.66% | 17,500 |
| Dec 12, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.51 | 4.95% | 30,000 |
| Dec 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 400 |
| Dec 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 200 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 100 |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -4.72% | 10,000 |
| Nov 28, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | 2.91% | 200 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 1.98% | 1,900 |
| Nov 25, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | 1.00% | 13,300 |
| Nov 24, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.49 | - | 38,000 |
| Nov 21, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.49 | -4.76% | 56,200 |
| Nov 19, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.51 | 0.96% | 6,300 |
| Nov 17, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.51 | -0.95% | 40,000 |
| Nov 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | -0.94% | 17,600 |
| Nov 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | -0.93% | 5,000 |
| Nov 12, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.52 | 2.88% | 11,800 |
| Nov 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | - | 1,600 |
| Nov 5, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.51 | -0.95% | 17,100 |
| Nov 4, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.51 | -1.87% | 33,000 |
| Nov 3, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.52 | -0.93% | 41,000 |
| Oct 31, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.52 | 0.93% | 93,700 |
| Oct 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | -0.93% | 100 |
| Oct 29, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.52 | -2.70% | 16,000 |
| Oct 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -4.31% | 18,100 |