Coliwoo Holdings Limited (SGX:W8W)
Singapore
· Delayed Price · Currency is SGD 0.500
-0.030 (-5.66%)
Last updated: Mar 9, 2026, 4:34 PM SGT
Coliwoo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 940,500 |
| Mar 5, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 1.89% | 704,000 |
| Mar 4, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 1,058,700 |
| Mar 3, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 562,100 |
| Mar 2, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -2.65% | 1,072,600 |
| Feb 27, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.89% | 754,000 |
| Feb 26, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.88% | 214,800 |
| Feb 25, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.88% | 690,200 |
| Feb 24, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 435,200 |
| Feb 23, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 1,429,000 |
| Feb 20, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 1,336,100 |
| Feb 19, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 2.65% | 1,757,900 |
| Feb 16, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 315,500 |
| Feb 13, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.88% | 856,600 |
| Feb 12, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 720,800 |
| Feb 11, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 1,434,000 |
| Feb 10, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.88% | 700,400 |
| Feb 9, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 2,013,900 |
| Feb 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | 280,400 |
| Feb 5, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -4.20% | 2,681,000 |
| Feb 4, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.58 | -0.83% | 1,152,400 |
| Feb 3, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.58 | - | 1,787,200 |
| Feb 2, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.58 | - | 2,668,300 |
| Jan 30, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.58 | - | 1,669,000 |
| Jan 29, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.58 | - | 1,129,700 |
| Jan 28, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.58 | -0.83% | 731,900 |
| Jan 27, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.58 | 0.83% | 2,935,100 |
| Jan 26, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.58 | -2.44% | 5,855,100 |
| Jan 23, 2026 | 0.63 | 0.64 | 0.61 | 0.62 | 0.59 | 0.82% | 8,847,800 |
| Jan 22, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | - | 734,400 |
| Jan 21, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.59 | - | 1,506,200 |
| Jan 20, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | 1.67% | 1,619,400 |
| Jan 19, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.58 | 0.84% | 1,150,200 |
| Jan 16, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.58 | -1.65% | 2,197,900 |
| Jan 15, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.58 | 4.31% | 6,418,800 |
| Jan 14, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.56 | -0.85% | 1,038,700 |
| Jan 13, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.57 | 2.63% | 2,584,900 |
| Jan 12, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.55 | 0.88% | 779,200 |
| Jan 9, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.55 | 1.80% | 3,447,400 |
| Jan 8, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | - | 688,200 |
| Jan 7, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.54 | 0.91% | 316,300 |
| Jan 6, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | -0.90% | 247,700 |
| Jan 5, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | - | 219,500 |
| Jan 2, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | - | 420,400 |
| Dec 31, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | - | 284,700 |
| Dec 30, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | - | 249,700 |
| Dec 29, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | -0.89% | 168,200 |
| Dec 26, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.54 | 1.82% | 760,100 |
| Dec 24, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.53 | -0.90% | 154,300 |
| Dec 23, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.54 | - | 466,900 |
| Dec 22, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | - | 441,700 |
| Dec 19, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | 0.91% | 358,200 |
| Dec 18, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.53 | -1.79% | 1,231,700 |
| Dec 17, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.54 | - | 276,800 |
| Dec 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | - | 364,900 |
| Dec 15, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | - | 461,200 |
| Dec 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | - | 124,600 |
| Dec 11, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.54 | -0.88% | 237,400 |
| Dec 10, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.55 | - | 160,700 |
| Dec 9, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.55 | 0.89% | 154,400 |
| Dec 8, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.54 | -1.75% | 300,800 |
| Dec 5, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.55 | 3.64% | 861,700 |
| Dec 4, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.53 | - | 189,400 |
| Dec 3, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.53 | -0.90% | 436,000 |
| Dec 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -0.89% | 361,900 |
| Dec 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | - | 315,400 |
| Nov 28, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | 1.82% | 482,300 |
| Nov 27, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.53 | -0.90% | 1,339,200 |
| Nov 26, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.54 | -0.89% | 2,021,000 |
| Nov 25, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.54 | -0.88% | 145,300 |
| Nov 24, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.55 | 1.80% | 1,951,900 |
| Nov 21, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.54 | -1.77% | 492,300 |
| Nov 20, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.55 | 0.89% | 1,753,700 |
| Nov 19, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.54 | - | 1,567,800 |
| Nov 18, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | - | 2,146,000 |
| Nov 17, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.54 | -1.75% | 2,740,300 |
| Nov 14, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.55 | 1.79% | 2,024,600 |
| Nov 13, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.54 | -1.75% | 3,863,400 |
| Nov 12, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.55 | -1.72% | 13,161,400 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.56 | -2.52% | 5,828,400 |
| Nov 10, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.58 | 0.85% | 1,335,900 |
| Nov 7, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.57 | 0.85% | 1,851,700 |