SGXC:1J5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	56,900
Mar 6, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	126,700
Mar 5, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	100,100
Mar 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	76,500
Mar 3, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	170,400
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	468,600
Feb 27, 2026	0.34	0.34	0.34	0.34	0.34	-	56,500
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	43,600
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-	49,900
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-	2,600
Feb 23, 2026	0.35	0.35	0.34	0.34	0.34	-	35,200
Feb 20, 2026	0.35	0.35	0.34	0.34	0.34	-	37,500
Feb 19, 2026	0.34	0.34	0.34	0.34	0.34	-	47,600
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	-	4,000
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-	83,700
Feb 12, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	157,900
Feb 11, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	205,300
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-	265,000
Feb 9, 2026	0.34	0.34	0.34	0.34	0.34	-	52,000
Feb 6, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	508,000
Feb 5, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	131,000
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	194,200
Feb 3, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	382,700
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	221,700
Jan 30, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	26,000
Jan 29, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	22,000
Jan 28, 2026	0.35	0.36	0.35	0.35	0.35	-	367,200
Jan 27, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	220,900
Jan 26, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	22,300
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	-	96,600
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	-	70,400
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	-	40,000
Jan 20, 2026	0.34	0.35	0.34	0.34	0.34	-	74,100
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	92,300
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	-	56,900
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	-	204,900
Jan 14, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	245,900
Jan 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	554,600
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	-	166,300
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	153,000
Jan 8, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	144,700
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	272,900
Jan 6, 2026	0.35	0.38	0.35	0.36	0.36	2.90%	1,113,100
Jan 5, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	46,400
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-	21,600
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	-	500
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	200
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-	100
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	-	300
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	100
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	84,500
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-	23,900
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	20,000
Dec 15, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	48,000
Dec 12, 2025	0.34	0.34	0.33	0.34	0.34	-	175,000
Dec 11, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	26,900
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-	4,000
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-	128,600
Dec 8, 2025	0.35	0.35	0.35	0.35	0.35	-	80,900
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	-	60,700
Dec 4, 2025	0.35	0.36	0.35	0.35	0.35	-	100,200
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	-	221,100
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	320,000
Dec 1, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	215,000
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-	20,000
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	62,400
Nov 25, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	67,900
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-	39,000
Nov 20, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	46,800
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	-	15,600
Nov 18, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	16,800
Nov 14, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	65,800
Nov 12, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	20,000
Nov 11, 2025	0.36	0.36	0.36	0.36	0.36	-	75,400
Nov 10, 2025	0.36	0.36	0.36	0.36	0.36	-	10,000
Nov 7, 2025	0.37	0.37	0.36	0.36	0.36	-	218,900
Nov 6, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	91,000
Nov 5, 2025	0.36	0.37	0.35	0.37	0.37	-	374,900
Nov 4, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	329,700
Nov 3, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	377,300
Oct 31, 2025	0.35	0.35	0.35	0.35	0.35	-	164,300
Oct 30, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	45,700
Oct 29, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	15,500
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	50,800
Oct 27, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	10,400
Oct 24, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	3,500
Oct 23, 2025	0.35	0.35	0.35	0.35	0.35	-2.82%	70,000
Oct 22, 2025	0.34	0.36	0.34	0.36	0.36	2.90%	16,100
Oct 21, 2025	0.36	0.36	0.35	0.35	0.35	1.47%	131,900
Oct 17, 2025	0.37	0.37	0.34	0.34	0.34	-2.86%	241,400
Oct 16, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	64,700
Oct 15, 2025	0.36	0.36	0.35	0.36	0.36	-	17,000
Oct 14, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	231,400
Oct 13, 2025	0.37	0.37	0.37	0.37	0.37	-	72,200
Oct 10, 2025	0.37	0.37	0.37	0.37	0.37	-	60,000
Oct 9, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	62,900
Oct 6, 2025	0.38	0.38	0.37	0.37	0.37	-	64,000
Oct 3, 2025	0.37	0.37	0.37	0.37	0.37	-	26,000
Oct 2, 2025	0.37	0.38	0.37	0.37	0.37	-	452,500