Soilbuild Construction Group Ltd. (SGX:V5Q)
Singapore
· Delayed Price · Currency is SGD 3.150
-0.040 (-1.25%)
Last updated: Dec 5, 2025, 11:05 AM SGT
SGX:V5Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.15 | 3.21 | 3.11 | 3.18 | 3.18 | 0.32% | 90,000 |
| Dec 4, 2025 | 3.16 | 3.22 | 3.16 | 3.17 | 3.17 | - | 68,700 |
| Dec 3, 2025 | 3.24 | 3.29 | 3.16 | 3.17 | 3.17 | -2.46% | 69,300 |
| Dec 2, 2025 | 3.15 | 3.27 | 3.15 | 3.25 | 3.25 | 2.52% | 70,500 |
| Dec 1, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -0.94% | 64,000 |
| Nov 28, 2025 | 3.13 | 3.23 | 3.12 | 3.20 | 3.20 | 1.91% | 75,400 |
| Nov 27, 2025 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | 0.64% | 35,600 |
| Nov 26, 2025 | 3.11 | 3.17 | 3.09 | 3.12 | 3.12 | 0.32% | 36,400 |
| Nov 25, 2025 | 3.15 | 3.23 | 3.09 | 3.11 | 3.11 | -1.27% | 41,200 |
| Nov 24, 2025 | 3.15 | 3.18 | 3.10 | 3.15 | 3.15 | -0.32% | 97,500 |
| Nov 21, 2025 | 3.33 | 3.33 | 3.14 | 3.16 | 3.16 | -3.07% | 228,100 |
| Nov 20, 2025 | 3.23 | 3.29 | 3.23 | 3.26 | 3.26 | 1.87% | 85,500 |
| Nov 19, 2025 | 3.25 | 3.27 | 3.20 | 3.20 | 3.20 | -2.14% | 150,800 |
| Nov 18, 2025 | 3.40 | 3.40 | 3.25 | 3.27 | 3.27 | -4.11% | 295,700 |
| Nov 17, 2025 | 3.44 | 3.48 | 3.41 | 3.41 | 3.41 | -1.16% | 67,000 |
| Nov 14, 2025 | 3.45 | 3.51 | 3.43 | 3.45 | 3.45 | -1.99% | 109,600 |
| Nov 13, 2025 | 3.53 | 3.55 | 3.49 | 3.52 | 3.52 | -1.12% | 21,800 |
| Nov 12, 2025 | 3.43 | 3.56 | 3.42 | 3.56 | 3.56 | 3.79% | 213,400 |
| Nov 11, 2025 | 3.44 | 3.51 | 3.41 | 3.43 | 3.43 | -0.29% | 38,400 |
| Nov 10, 2025 | 3.41 | 3.49 | 3.41 | 3.44 | 3.44 | -1.43% | 60,600 |
| Nov 7, 2025 | 3.49 | 3.51 | 3.43 | 3.49 | 3.49 | 2.35% | 84,700 |
| Nov 6, 2025 | 3.52 | 3.53 | 3.36 | 3.41 | 3.41 | -2.85% | 477,300 |
| Nov 5, 2025 | 3.48 | 3.53 | 3.43 | 3.51 | 3.51 | 0.86% | 83,000 |
| Nov 4, 2025 | 3.57 | 3.57 | 3.46 | 3.48 | 3.48 | -2.52% | 289,400 |
| Nov 3, 2025 | 3.51 | 3.65 | 3.51 | 3.57 | 3.57 | 1.71% | 418,000 |
| Oct 31, 2025 | 3.49 | 3.55 | 3.45 | 3.51 | 3.51 | 0.57% | 166,900 |
| Oct 30, 2025 | 3.36 | 3.53 | 3.36 | 3.49 | 3.49 | 4.18% | 373,800 |
| Oct 29, 2025 | 3.35 | 3.38 | 3.29 | 3.35 | 3.35 | 0.30% | 115,800 |
| Oct 28, 2025 | 3.45 | 3.45 | 3.33 | 3.34 | 3.34 | -3.19% | 197,600 |
| Oct 27, 2025 | 3.50 | 3.50 | 3.36 | 3.45 | 3.45 | -0.58% | 79,800 |
| Oct 24, 2025 | 3.38 | 3.50 | 3.38 | 3.47 | 3.47 | 3.27% | 118,400 |
| Oct 23, 2025 | 3.47 | 3.49 | 3.31 | 3.36 | 3.36 | -2.61% | 742,300 |
| Oct 22, 2025 | 3.75 | 3.75 | 3.40 | 3.45 | 3.45 | -5.48% | 604,300 |
| Oct 21, 2025 | 3.42 | 3.66 | 3.42 | 3.65 | 3.65 | 6.73% | 380,500 |
| Oct 17, 2025 | 3.55 | 3.55 | 3.40 | 3.42 | 3.42 | -2.29% | 257,700 |
| Oct 16, 2025 | 3.49 | 3.54 | 3.47 | 3.50 | 3.50 | 1.45% | 93,000 |
| Oct 15, 2025 | 3.40 | 3.60 | 3.40 | 3.45 | 3.45 | 3.60% | 336,300 |
| Oct 14, 2025 | 3.57 | 3.60 | 3.33 | 3.33 | 3.33 | -6.20% | 432,900 |
| Oct 13, 2025 | 3.46 | 3.57 | 3.41 | 3.55 | 3.55 | 2.60% | 134,600 |
| Oct 10, 2025 | 3.59 | 3.59 | 3.42 | 3.46 | 3.46 | -2.81% | 245,700 |
| Oct 9, 2025 | 3.63 | 3.63 | 3.51 | 3.56 | 3.56 | -0.56% | 75,900 |
| Oct 8, 2025 | 3.53 | 3.64 | 3.52 | 3.58 | 3.58 | 0.85% | 246,900 |
| Oct 7, 2025 | 3.28 | 3.56 | 3.28 | 3.55 | 3.55 | 11.29% | 1,225,700 |
| Oct 6, 2025 | 2.95 | 3.24 | 2.95 | 3.19 | 3.19 | 8.87% | 854,600 |
| Oct 3, 2025 | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | 1.74% | 178,600 |
| Oct 2, 2025 | 2.89 | 2.90 | 2.84 | 2.88 | 2.88 | -0.35% | 123,900 |
| Oct 1, 2025 | 2.83 | 2.90 | 2.83 | 2.89 | 2.89 | 2.12% | 194,900 |
| Sep 30, 2025 | 2.83 | 2.84 | 2.77 | 2.83 | 2.83 | - | 192,200 |
| Sep 29, 2025 | 2.76 | 2.85 | 2.76 | 2.83 | 2.83 | 3.66% | 209,000 |
| Sep 26, 2025 | 2.76 | 2.77 | 2.68 | 2.73 | 2.73 | -1.09% | 131,500 |
| Sep 25, 2025 | 2.86 | 2.90 | 2.75 | 2.76 | 2.76 | -3.16% | 164,000 |
| Sep 24, 2025 | 2.85 | 2.89 | 2.83 | 2.85 | 2.85 | -1.04% | 57,900 |
| Sep 23, 2025 | 2.96 | 2.96 | 2.84 | 2.88 | 2.88 | -1.37% | 345,400 |
| Sep 22, 2025 | 3.00 | 3.00 | 2.89 | 2.92 | 2.92 | -2.67% | 182,500 |
| Sep 19, 2025 | 2.91 | 3.01 | 2.90 | 3.00 | 3.00 | 2.39% | 599,700 |
| Sep 18, 2025 | 2.87 | 2.95 | 2.87 | 2.93 | 2.93 | 2.09% | 463,900 |
| Sep 17, 2025 | 2.78 | 2.90 | 2.77 | 2.87 | 2.87 | 3.24% | 495,700 |
| Sep 16, 2025 | 2.60 | 2.79 | 2.60 | 2.78 | 2.78 | 8.17% | 557,100 |
| Sep 15, 2025 | 2.67 | 2.71 | 2.56 | 2.57 | 2.57 | -3.38% | 791,800 |
| Sep 12, 2025 | 2.71 | 2.73 | 2.64 | 2.66 | 2.66 | -1.48% | 235,700 |
| Sep 11, 2025 | 2.74 | 2.74 | 2.68 | 2.70 | 2.70 | -1.46% | 116,500 |
| Sep 10, 2025 | 2.75 | 2.75 | 2.67 | 2.74 | 2.74 | 0.37% | 327,900 |
| Sep 9, 2025 | 2.82 | 2.82 | 2.71 | 2.73 | 2.73 | -2.50% | 284,600 |
| Sep 8, 2025 | 2.66 | 2.84 | 2.66 | 2.80 | 2.80 | 6.06% | 517,100 |
| Sep 5, 2025 | 2.40 | 2.70 | 2.40 | 2.64 | 2.64 | 10.00% | 786,200 |
| Sep 4, 2025 | 2.42 | 2.45 | 2.39 | 2.40 | 2.40 | -0.83% | 125,600 |
| Sep 3, 2025 | 2.41 | 2.42 | 2.37 | 2.42 | 2.42 | 0.41% | 108,900 |
| Sep 2, 2025 | 2.30 | 2.44 | 2.28 | 2.41 | 2.41 | 4.78% | 455,100 |
| Sep 1, 2025 | 2.38 | 2.42 | 2.29 | 2.30 | 2.28 | -3.36% | 287,600 |
| Aug 29, 2025 | 2.36 | 2.38 | 2.31 | 2.38 | 2.36 | 1.71% | 381,000 |
| Aug 28, 2025 | 2.39 | 2.41 | 2.30 | 2.34 | 2.32 | -1.27% | 214,500 |
| Aug 27, 2025 | 2.40 | 2.45 | 2.34 | 2.37 | 2.35 | -0.42% | 455,200 |
| Aug 26, 2025 | 2.38 | 2.45 | 2.33 | 2.38 | 2.36 | - | 603,500 |
| Aug 25, 2025 | 2.23 | 2.39 | 2.23 | 2.38 | 2.36 | 8.18% | 1,086,900 |
| Aug 22, 2025 | 2.07 | 2.22 | 2.05 | 2.20 | 2.18 | 7.32% | 1,254,500 |
| Aug 21, 2025 | 1.98 | 2.12 | 1.98 | 2.05 | 2.03 | 4.59% | 462,600 |
| Aug 20, 2025 | 2.14 | 2.14 | 1.94 | 1.96 | 1.94 | -7.55% | 757,800 |
| Aug 19, 2025 | 2.09 | 2.14 | 2.05 | 2.12 | 2.10 | 1.92% | 967,000 |
| Aug 18, 2025 | 2.00 | 2.08 | 1.99 | 2.08 | 2.06 | 4.52% | 1,132,200 |
| Aug 15, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.97 | 6.99% | 1,265,000 |
| Aug 14, 2025 | 1.69 | 1.93 | 1.69 | 1.86 | 1.84 | 12.05% | 1,561,600 |
| Aug 13, 2025 | 1.65 | 1.70 | 1.57 | 1.66 | 1.65 | 5.73% | 1,286,500 |
| Aug 12, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.56 | - | 208,400 |
| Aug 11, 2025 | 1.53 | 1.58 | 1.53 | 1.57 | 1.56 | 2.61% | 459,200 |
| Aug 8, 2025 | 1.46 | 1.53 | 1.42 | 1.53 | 1.52 | 4.79% | 451,200 |
| Aug 7, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.45 | - | 296,400 |
| Aug 6, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.45 | 3.55% | 254,200 |
| Aug 5, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.40 | 0.71% | 228,500 |
| Aug 4, 2025 | 1.35 | 1.44 | 1.35 | 1.40 | 1.39 | 1.45% | 110,800 |
| Aug 1, 2025 | 1.40 | 1.44 | 1.38 | 1.38 | 1.37 | -2.82% | 195,200 |
| Jul 31, 2025 | 1.33 | 1.42 | 1.31 | 1.42 | 1.41 | 6.77% | 240,900 |
| Jul 30, 2025 | 1.30 | 1.34 | 1.29 | 1.33 | 1.32 | 2.31% | 140,800 |
| Jul 29, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.29 | -2.26% | 94,300 |
| Jul 28, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.32 | 1.53% | 160,400 |
| Jul 25, 2025 | 1.24 | 1.32 | 1.21 | 1.31 | 1.30 | 5.65% | 298,300 |
| Jul 24, 2025 | 1.16 | 1.24 | 1.16 | 1.24 | 1.23 | 6.90% | 452,300 |
| Jul 23, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 1.15 | 3.57% | 363,200 |
| Jul 22, 2025 | 1.09 | 1.12 | 1.08 | 1.12 | 1.11 | 2.75% | 33,300 |
| Jul 21, 2025 | 1.12 | 1.14 | 1.09 | 1.09 | 1.08 | -2.68% | 178,100 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.11 | -0.88% | 186,200 |