Skip to main content
mDR Limited (SGX:Y3D)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0590
+0.0040 (7.27%)
At close: Mar 9, 2026

mDR Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.060.050.060.067.27%61,900
Mar 6, 20260.060.060.060.060.06-3.51%7,000
Mar 5, 20260.060.060.060.060.06-10,000
Mar 4, 20260.060.060.060.060.06-5.00%354,400
Mar 3, 20260.060.060.060.060.06-1.64%30,000
Feb 27, 20260.060.060.060.060.065.17%70,300
Feb 26, 20260.060.060.060.060.06-6.45%1,142,900
Feb 25, 20260.070.070.060.060.06-60,000
Feb 24, 20260.060.060.060.060.06-36,000
Feb 23, 20260.060.060.060.060.06-4.62%96,000
Feb 20, 20260.060.070.060.070.071.56%105,300
Feb 19, 20260.060.060.060.060.06-3.03%100,000
Feb 13, 20260.070.070.060.070.073.13%1,300
Feb 12, 20260.070.070.060.060.06-3.03%129,300
Feb 11, 20260.070.070.060.070.07-1.49%365,300
Feb 10, 20260.070.070.070.070.076.35%65,100
Feb 9, 20260.070.070.060.060.06-5.97%904,700
Feb 5, 20260.070.070.070.070.07-100,300
Feb 4, 20260.070.070.070.070.078.06%300
Feb 3, 20260.070.070.060.060.06-10.14%960,300
Feb 2, 20260.070.070.060.070.07-1.43%143,900
Jan 30, 20260.070.070.070.070.07-1.41%401,300
Jan 29, 20260.070.070.070.070.07-4.05%735,400
Jan 28, 20260.070.080.070.070.074.23%2,384,000
Jan 27, 20260.070.070.070.070.077.58%1,874,500
Jan 26, 20260.070.070.060.070.07-116,100
Jan 23, 20260.070.070.060.070.07-174,900
Jan 22, 20260.070.070.060.070.074.76%150,000
Jan 20, 20260.060.070.060.060.061.61%120,700
Jan 19, 20260.060.060.060.060.06-3.13%320,100
Jan 15, 20260.060.070.060.060.06-4.48%218,400
Jan 14, 20260.070.070.070.070.073.08%60,000
Jan 13, 20260.060.070.060.070.073.17%49,300
Jan 12, 20260.070.070.060.060.06-3.08%95,300
Jan 9, 20260.070.070.070.070.07-5.80%45,900
Jan 8, 20260.070.070.070.070.074.55%30,500
Jan 7, 20260.070.070.070.070.07-139,300
Jan 6, 20260.070.070.070.070.07-2.94%279,400
Jan 5, 20260.060.070.060.070.0715.25%913,300
Jan 2, 20260.060.060.060.060.061.72%76,600
Dec 30, 20250.060.060.060.060.06-1.69%23,200
Dec 29, 20250.060.060.060.060.065.36%170,200
Dec 26, 20250.060.060.060.060.06-10,000
Dec 23, 20250.060.060.060.060.06-9.68%97,300
Dec 17, 20250.060.060.060.060.063.33%50,100
Dec 16, 20250.060.060.060.060.06-1.64%21,500
Dec 15, 20250.060.060.060.060.063.39%65,100
Dec 12, 20250.060.060.060.060.06-18,700
Dec 11, 20250.060.060.060.060.06-700
Dec 9, 20250.060.060.060.060.06-1.67%42,700
Dec 8, 20250.060.060.060.060.065.26%164,700
Dec 5, 20250.060.060.060.060.065.56%242,100
Dec 4, 20250.060.060.050.050.05-52,700
Dec 3, 20250.050.060.050.050.05-69,800
Dec 2, 20250.050.050.050.050.051.89%375,500
Dec 1, 20250.050.050.050.050.051.92%308,200
Nov 28, 20250.050.050.050.050.05-3.70%100
Nov 27, 20250.050.060.050.050.053.85%88,200
Nov 26, 20250.050.050.050.050.05-3.70%96,500
Nov 21, 20250.060.060.050.050.05-5.26%284,800
Nov 20, 20250.060.060.060.060.063.64%162,000
Nov 19, 20250.060.060.050.060.06-64,800
Nov 18, 20250.060.060.060.060.06-1.79%58,700
Nov 17, 20250.060.060.060.060.063.70%66,100
Nov 14, 20250.060.060.050.050.05-1.82%251,500
Nov 13, 20250.060.060.060.060.06-3.51%3,800
Nov 12, 20250.060.060.060.060.06-3,000
Nov 11, 20250.060.060.060.060.06-442,000
Nov 10, 20250.060.060.060.060.06-5.00%11,000
Nov 7, 20250.060.060.060.060.067.14%187,100
Nov 6, 20250.060.060.060.060.06-10,900
Nov 5, 20250.060.060.060.060.06-5,300
Nov 4, 20250.060.060.050.060.06-8.20%372,800
Nov 3, 20250.060.070.060.060.06-7.58%5,600
Oct 31, 20250.070.070.070.070.073.13%23,500
Oct 30, 20250.070.070.060.060.06-1.54%57,800
Oct 28, 20250.060.070.060.070.071.56%82,500
Oct 27, 20250.060.070.060.060.06-141,700
Oct 24, 20250.060.070.060.060.061.59%102,300
Oct 23, 20250.070.070.060.060.06-3.08%84,300
Oct 22, 20250.070.070.060.070.07-2.99%273,300
Oct 21, 20250.070.070.060.070.074.69%141,400
Oct 17, 20250.070.070.060.060.06-1.54%56,500
Oct 16, 20250.070.070.070.070.07-2.99%205,000
Oct 15, 20250.070.070.070.070.07-4.29%17,800
Oct 13, 20250.070.070.070.070.07-265,700
Oct 10, 20250.070.070.070.070.072.94%679,500
Oct 9, 20250.070.070.070.070.07-171,000
Oct 8, 20250.070.070.070.070.07-2.86%131,000
Oct 7, 20250.070.070.070.070.07-2.78%256,400
Oct 6, 20250.070.070.070.070.072.86%362,800
Oct 3, 20250.070.070.070.070.07-2.78%1,260,300
Oct 2, 20250.070.070.070.070.07-217,800
Sep 30, 20250.070.070.070.070.07-1.37%187,400
Sep 29, 20250.070.080.070.070.072.82%1,143,500
Sep 26, 20250.070.070.070.070.07-2.74%408,200
Sep 25, 20250.070.070.070.070.07-1.35%250,000
Sep 24, 20250.080.080.070.070.07-1.33%983,400
Sep 23, 20250.070.080.070.080.082.74%2,562,000
Sep 22, 20250.070.070.070.070.071.39%1,546,900