Skip to main content
mDR Limited (SGX:Y3D)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0490
-0.0010 (-2.00%)
Apr 29, 2026, 1:54 PM SGT

mDR Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.05-1.96%3,825,300
Apr 27, 20260.050.060.050.050.058.51%20,661,700
Apr 24, 20260.050.050.050.050.05-3,437,000
Apr 23, 20260.050.050.050.050.05-2.08%3,175,300
Apr 22, 20260.050.050.050.050.05-684,100
Apr 21, 20260.050.050.050.050.05-26.15%4,292,500
Apr 20, 20260.070.070.060.070.04-2,021,099
Apr 17, 20260.070.070.060.070.04-4.41%1,816,999
Apr 16, 20260.070.070.070.070.05-1.45%966,799
Apr 15, 20260.060.070.060.070.0515.00%15,778,299
Apr 14, 20260.060.060.060.060.04-179,999
Apr 13, 20260.060.060.060.060.04-343,099
Apr 10, 20260.060.060.060.060.04-3.23%936,599
Apr 9, 20260.060.060.060.060.04-170,499
Apr 8, 20260.060.060.060.060.046.90%851,299
Apr 6, 20260.060.060.060.060.049.43%299,999
Apr 2, 20260.050.050.050.050.04-3.64%7,199
Mar 31, 20260.050.060.050.060.043.77%50,099
Mar 30, 20260.050.050.050.050.04-1.85%12,799
Mar 27, 20260.060.060.050.050.04-1.82%98,699
Mar 26, 20260.060.060.060.060.04-1.79%192,399
Mar 25, 20260.060.060.060.060.04-960,999
Mar 24, 20260.060.060.060.060.04-10,199
Mar 23, 20260.060.060.060.060.04-1.75%570,999
Mar 20, 20260.060.060.060.060.04-5.00%1,664,399
Mar 18, 20260.060.060.060.060.047.14%10,599
Mar 17, 20260.050.060.050.060.04-8.20%140,599
Mar 16, 20260.050.060.050.060.04-1.61%299
Mar 13, 20260.060.060.050.060.04-104,199
Mar 12, 20260.060.060.060.060.04-17,099
Mar 10, 20260.060.060.060.060.045.08%40,599
Mar 9, 20260.060.060.050.060.047.27%61,899
Mar 6, 20260.060.060.060.060.04-3.51%6,999
Mar 5, 20260.060.060.060.060.04-9,999
Mar 4, 20260.060.060.060.060.04-5.00%354,399
Mar 3, 20260.060.060.060.060.04-1.64%29,999
Feb 27, 20260.060.060.060.060.045.17%70,299
Feb 26, 20260.060.060.060.060.04-6.45%1,142,899
Feb 25, 20260.070.070.060.060.04-59,999
Feb 24, 20260.060.060.060.060.04-35,999
Feb 23, 20260.060.060.060.060.04-4.62%95,999
Feb 20, 20260.060.070.060.070.041.56%105,299
Feb 19, 20260.060.060.060.060.04-3.03%99,999
Feb 13, 20260.070.070.060.070.043.13%1,299
Feb 12, 20260.070.070.060.060.04-3.03%129,299
Feb 11, 20260.070.070.060.070.04-1.49%365,299
Feb 10, 20260.070.070.070.070.046.35%65,099
Feb 9, 20260.070.070.060.060.04-5.97%904,699
Feb 5, 20260.070.070.070.070.04-100,299
Feb 4, 20260.070.070.070.070.048.06%299
Feb 3, 20260.070.070.060.060.04-10.14%960,299
Feb 2, 20260.070.070.060.070.05-1.43%143,899
Jan 30, 20260.070.070.070.070.05-1.41%401,299
Jan 29, 20260.070.070.070.070.05-4.05%735,399
Jan 28, 20260.070.080.070.070.054.23%2,383,999
Jan 27, 20260.070.070.070.070.057.58%1,874,499
Jan 26, 20260.070.070.060.070.04-116,099
Jan 23, 20260.070.070.060.070.04-174,899
Jan 22, 20260.070.070.060.070.044.76%149,999
Jan 20, 20260.060.070.060.060.041.61%120,699
Jan 19, 20260.060.060.060.060.04-3.13%320,099
Jan 15, 20260.060.070.060.060.04-4.48%218,399
Jan 14, 20260.070.070.070.070.043.08%59,999
Jan 13, 20260.060.070.060.070.043.17%49,299
Jan 12, 20260.070.070.060.060.04-3.08%95,299
Jan 9, 20260.070.070.070.070.04-5.80%45,899
Jan 8, 20260.070.070.070.070.054.55%30,499
Jan 7, 20260.070.070.070.070.04-139,299
Jan 6, 20260.070.070.070.070.04-2.94%279,399
Jan 5, 20260.060.070.060.070.0515.25%913,299
Jan 2, 20260.060.060.060.060.041.72%76,599
Dec 30, 20250.060.060.060.060.04-1.69%23,199
Dec 29, 20250.060.060.060.060.045.36%170,199
Dec 26, 20250.060.060.060.060.04-9,999
Dec 23, 20250.060.060.060.060.04-9.68%97,299
Dec 17, 20250.060.060.060.060.043.33%50,099
Dec 16, 20250.060.060.060.060.04-1.64%21,499
Dec 15, 20250.060.060.060.060.043.39%65,099
Dec 12, 20250.060.060.060.060.04-18,699
Dec 11, 20250.060.060.060.060.04-699
Dec 9, 20250.060.060.060.060.04-1.67%42,699
Dec 8, 20250.060.060.060.060.045.26%164,699
Dec 5, 20250.060.060.060.060.045.56%242,099
Dec 4, 20250.060.060.050.050.04-52,699
Dec 3, 20250.050.060.050.050.04-69,799
Dec 2, 20250.050.050.050.050.041.89%375,499
Dec 1, 20250.050.050.050.050.041.92%308,199
Nov 28, 20250.050.050.050.050.03-3.70%99
Nov 27, 20250.050.060.050.050.043.85%88,199
Nov 26, 20250.050.050.050.050.03-3.70%96,499
Nov 21, 20250.060.060.050.050.04-5.26%284,799
Nov 20, 20250.060.060.060.060.043.64%161,999
Nov 19, 20250.060.060.050.060.04-64,799
Nov 18, 20250.060.060.060.060.04-1.79%58,699
Nov 17, 20250.060.060.060.060.043.70%66,099
Nov 14, 20250.060.060.050.050.04-1.82%251,499
Nov 13, 20250.060.060.060.060.04-3.51%3,799
Nov 12, 20250.060.060.060.060.04-2,999
Nov 11, 20250.060.060.060.060.04-441,999
Nov 10, 20250.060.060.060.060.04-5.00%10,999