Mermaid Maritime Public Company Limited (SGX:DU4)
Singapore
· Delayed Price · Currency is SGD 0.127
-0.003 (-2.31%)
At close: Mar 9, 2026
SGX:DU4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.31% | 7,376,500 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 1,601,700 |
| Mar 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.48% | 4,036,400 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 19,594,200 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.51% | 7,093,800 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.42% | 4,186,900 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 1,673,600 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 1,188,600 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.15% | 681,600 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.55% | 1,344,400 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 1,268,000 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 4,271,500 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 856,300 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 71,200 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 257,300 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 973,200 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 556,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 512,200 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 750,900 |
| Feb 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 431,700 |
| Feb 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 653,800 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 455,600 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 1,124,700 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 510,300 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 370,000 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 2,408,600 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 756,500 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 2,856,200 |
| Jan 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 1,172,800 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 684,800 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 1,424,500 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 947,000 |
| Jan 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 801,400 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 849,400 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.31% | 1,235,600 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 4,964,100 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 5,528,100 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 1,492,500 |
| Jan 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 624,100 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 473,900 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 795,900 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.36% | 964,800 |
| Jan 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 505,400 |
| Jan 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 357,100 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 57,400 |
| Dec 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.23% | 6,005,200 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | 98,400 |
| Dec 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,232,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.20% | 619,900 |
| Dec 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 315,900 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 119,900 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 49,100 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 650,500 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 1,023,300 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 408,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 392,200 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 600,900 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 314,800 |
| Dec 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 842,400 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 87,100 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 273,600 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 78,500 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 484,800 |
| Dec 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 387,100 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 476,900 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | 353,500 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 163,700 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 304,600 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 828,500 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 243,700 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 262,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 997,600 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 879,800 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 801,000 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 700,400 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 472,200 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.17% | 8,105,200 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 498,400 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 398,400 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 689,500 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 252,100 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | 394,500 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 1,683,600 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 378,500 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 2,575,700 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 820,100 |
| Oct 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 288,300 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 567,300 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 351,500 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | 439,800 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 1,243,900 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 813,900 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 1,488,600 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 634,400 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,426,200 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 1,191,800 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 1,257,100 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 671,900 |
| Oct 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 3,249,800 |
| Oct 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 950,000 |