Skip to main content
Acma Ltd. (SGX:AYV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.265
0.00 (0.00%)
Apr 28, 2026, 4:55 PM SGT

Acma Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.270.270.270.270.27-5,100
Apr 27, 20260.250.270.250.270.27-11.67%10,700
Apr 24, 20260.300.300.290.300.303.45%2,500
Apr 23, 20260.300.300.290.290.29-3.33%13,100
Apr 22, 20260.300.300.300.300.30-14.29%100
Apr 21, 20260.350.350.340.350.35-1,200
Apr 20, 20260.360.360.290.350.3516.67%3,200
Apr 15, 20260.310.310.300.300.30-1.64%8,600
Apr 13, 20260.310.310.310.310.31-18.67%1,100
Apr 10, 20260.380.400.310.380.38-95,300
Apr 9, 20260.350.400.300.380.387.14%114,000
Apr 8, 20260.290.360.290.350.35-2.78%24,700
Apr 7, 20260.400.400.290.360.36-11.11%45,900
Apr 6, 20260.310.410.300.410.4130.65%160,400
Apr 2, 20260.300.430.250.310.31-3.13%10,777,800
Apr 1, 20260.210.320.210.320.3233.33%811,300
Mar 31, 20260.240.240.200.240.246.67%221,500
Mar 30, 20260.200.250.190.230.2315.38%638,200
Mar 27, 20260.170.200.170.200.2014.71%4,768,400
Mar 26, 20260.170.170.170.170.176.25%250,500
Mar 25, 20260.170.170.160.160.16-5.88%10,600
Mar 23, 20260.170.170.170.170.172.41%57,200
Mar 20, 20260.170.170.170.170.171.22%19,900
Mar 19, 20260.180.180.160.160.16-4.65%10,500
Mar 18, 20260.180.180.170.170.17-4.44%49,500
Mar 17, 20260.180.190.180.180.186.51%63,800
Mar 16, 20260.170.170.170.170.17-6.11%26,400
Mar 13, 20260.180.180.180.180.18-2.70%11,000
Mar 12, 20260.190.190.190.190.19-10,000
Mar 11, 20260.190.190.190.190.19-7.50%6,000
Mar 10, 20260.180.200.180.200.20-14,100
Mar 9, 20260.190.200.170.200.20-82,500
Mar 6, 20260.190.210.190.200.204.71%30,400
Mar 5, 20260.200.210.190.190.19-6.83%111,300
Mar 4, 20260.200.220.200.210.212.50%22,200
Mar 3, 20260.230.240.200.200.20-13.04%152,900
Mar 2, 20260.240.240.220.230.23-6.12%18,300
Feb 27, 20260.230.280.230.250.258.89%6,400
Feb 26, 20260.220.260.190.230.234.65%135,100
Feb 25, 20260.190.330.180.220.2213.16%2,200,900
Feb 24, 20260.190.190.190.190.19-1,000
Feb 23, 20260.200.200.190.190.19-5.00%2,100
Feb 20, 20260.210.210.200.200.20-4.76%1,100
Feb 19, 20260.200.230.180.210.21-120,200
Feb 16, 20260.210.230.200.210.21-8.70%60,100
Feb 13, 20260.230.230.230.230.23-2.13%19,100
Feb 12, 20260.230.240.230.240.244.44%14,900
Feb 11, 20260.230.230.190.230.23-600
Feb 10, 20260.220.230.210.230.23-1,900
Feb 9, 20260.220.230.220.230.23-2,290,300
Feb 6, 20260.210.230.190.230.23-71,800
Feb 5, 20260.200.230.180.230.2317.19%44,100
Feb 4, 20260.230.230.190.190.19-14.67%6,300
Feb 3, 20260.230.230.230.230.23-2.17%44,400
Feb 2, 20260.240.240.230.230.23-3,500
Jan 30, 20260.230.230.230.230.23-3,800
Jan 29, 20260.210.230.210.230.239.52%159,700
Jan 28, 20260.200.210.200.210.216.06%1,670,000
Jan 27, 20260.210.210.180.200.20-1.00%121,200
Jan 26, 20260.240.240.200.200.20-13.04%126,200
Jan 23, 20260.250.250.210.230.23-8.00%148,500
Jan 22, 20260.280.280.190.250.25-9.09%498,400
Jan 21, 20260.200.290.150.280.2841.03%1,075,700
Jan 20, 20260.360.360.160.200.20-45.83%990,500
Jan 19, 20260.230.380.210.360.3671.43%689,100
Jan 16, 20260.170.210.170.210.2125.75%348,500
Jan 15, 20260.160.170.160.170.1712.08%114,200
Jan 14, 20260.150.170.140.150.157.97%168,800
Jan 13, 20260.130.140.120.140.1415.00%194,600
Jan 12, 20260.120.130.120.120.12-6.98%16,200
Jan 9, 20260.130.140.120.130.130.78%129,400
Jan 8, 20260.130.130.120.130.13-159,100
Jan 7, 20260.120.130.100.130.1311.30%138,100
Jan 6, 20260.120.130.120.120.12-9.45%43,000
Jan 5, 20260.120.130.120.130.133.25%298,400
Jan 2, 20260.070.130.070.120.1289.23%408,400
Dec 31, 20250.030.070.030.070.07109.68%395,800
Dec 29, 20250.030.030.030.030.03-2,500
Dec 26, 20250.030.030.030.030.03-100
Dec 22, 20250.030.030.030.030.036.90%17,600
Dec 18, 20250.030.030.030.030.03-93,100
Dec 17, 20250.030.030.030.030.03-50,000
Dec 15, 20250.030.030.030.030.0320.83%40,000
Nov 25, 20250.020.020.020.020.02-100
Nov 19, 20250.020.020.020.020.02-25.00%1,000
Nov 13, 20250.040.040.030.030.0323.08%9,600
Nov 11, 20250.030.030.030.030.03-7.14%100
Nov 10, 20250.030.030.030.030.03-28.21%17,200
Oct 28, 20250.040.040.040.040.04-200