Skip to main content
mDR Limited (SGX:Y3D)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0570
+0.0030 (5.56%)
Dec 5, 2025, 5:06 PM SGT

mDR Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 19, 20250.070.070.070.070.07-532,300
Sep 18, 20250.070.070.070.070.07-451,500
Sep 17, 20250.070.070.070.070.071.41%245,200
Sep 16, 20250.070.070.070.070.07-1.39%881,600
Sep 15, 20250.070.070.070.070.071.41%1,391,200
Sep 12, 20250.070.070.070.070.07-75,100
Sep 11, 20250.070.070.070.070.07-851,100
Sep 10, 20250.070.070.070.070.07-2,753,800
Sep 9, 20250.070.070.070.070.07-2.74%1,100,700
Sep 8, 20250.070.070.070.070.07-810,000
Sep 5, 20250.070.070.070.070.07-774,500
Sep 4, 20250.070.070.070.070.07-1,147,400
Sep 3, 20250.070.070.070.070.071.39%4,537,300
Sep 2, 20250.070.070.070.070.071.41%2,199,400
Sep 1, 20250.070.070.070.070.07-2.74%665,200
Aug 29, 20250.070.070.070.070.07-444,500
Aug 28, 20250.070.070.070.070.07-1,628,800
Aug 27, 20250.070.070.070.070.07-66,100
Aug 26, 20250.070.080.070.070.07-1.35%2,018,600
Aug 25, 20250.080.080.070.070.07-1.33%907,100
Aug 22, 20250.070.080.070.080.084.17%4,938,200
Aug 21, 20250.070.080.070.070.071.41%1,344,500
Aug 20, 20250.070.070.070.070.07-5.33%1,114,500
Aug 19, 20250.070.080.070.080.082.74%1,846,600
Aug 18, 20250.080.080.070.070.07-5.19%2,108,300
Aug 15, 20250.080.080.070.080.081.32%278,600
Aug 14, 20250.080.080.070.080.08-3.80%2,006,500
Aug 13, 20250.080.080.080.080.08-1.25%3,386,100
Aug 12, 20250.080.080.080.080.082.56%1,490,300
Aug 11, 20250.080.080.080.080.08-1.27%2,996,100
Aug 8, 20250.080.080.080.080.08-2.47%1,298,600
Aug 7, 20250.080.080.080.080.08-1,464,400
Aug 6, 20250.080.080.080.080.082.53%4,909,700
Aug 5, 20250.080.080.080.080.08-3,274,700
Aug 4, 20250.080.080.080.080.08-2.47%6,244,100
Aug 1, 20250.080.080.080.080.081.25%2,027,900
Jul 31, 20250.090.090.080.080.08-4.76%2,519,800
Jul 30, 20250.080.090.080.080.0810.53%11,261,000
Jul 29, 20250.080.080.080.080.08-7.32%3,614,600
Jul 28, 20250.090.090.080.080.08-4.65%2,283,800
Jul 25, 20250.090.090.090.090.09-1.15%1,760,600
Jul 24, 20250.090.090.090.090.09-1.14%3,555,900
Jul 23, 20250.080.090.080.090.096.02%13,983,400
Jul 22, 20250.070.090.070.080.0813.70%21,604,100
Jul 21, 20250.070.080.070.070.07-3,658,700
Jul 18, 20250.080.080.070.070.07-5.19%3,917,500
Jul 17, 20250.080.080.080.080.081.32%3,609,600
Jul 16, 20250.080.080.080.080.08-7.32%5,497,800
Jul 15, 20250.080.080.080.080.082.50%14,153,200
Jul 14, 20250.070.080.070.080.0817.65%29,892,700
Jul 11, 20250.070.070.070.070.07-4,394,100