Attika Group Ltd. (SGX:53W)
Singapore
· Delayed Price · Currency is SGD 0.310
0.00 (0.00%)
At close: Dec 4, 2025
Attika Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 5,500 |
| Dec 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 14,500 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 25,000 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9,000 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,000 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 25,200 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 10,000 |
| Nov 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -18.67% | 109,200 |
| Nov 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 500 |
| Nov 6, 2025 | 0.29 | 0.38 | 0.29 | 0.38 | 0.38 | 15.38% | 15,100 |
| Nov 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 10,000 |
| Oct 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 1.52% | 24,100 |
| Oct 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 18,400 |
| Oct 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -6.85% | 30,500 |
| Oct 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.29% | 7,700 |
| Oct 23, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -6.67% | 15,100 |
| Oct 22, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 5.63% | 62,900 |
| Oct 21, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -1.39% | 30,100 |
| Oct 17, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -1.37% | 32,800 |
| Oct 16, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 4.29% | 80,000 |
| Oct 15, 2025 | 0.36 | 0.36 | 0.30 | 0.35 | 0.35 | -1.41% | 138,800 |
| Oct 14, 2025 | 0.32 | 0.37 | 0.32 | 0.36 | 0.36 | 7.58% | 36,000 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 9,600 |
| Oct 9, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | - | 700 |
| Oct 8, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -5.63% | 75,400 |
| Oct 7, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 4.41% | 65,000 |
| Oct 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 11,700 |
| Sep 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.90% | 2,000 |
| Sep 25, 2025 | 0.34 | 0.35 | 0.29 | 0.35 | 0.35 | 1.47% | 10,200 |
| Sep 24, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | - | 100,100 |
| Sep 23, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 1.49% | 2,200 |
| Sep 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 100 |
| Sep 19, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 1.54% | 34,200 |
| Sep 18, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 6.56% | 47,200 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.17% | 100 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -10.77% | 21,000 |
| Sep 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84% | 100 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.62% | 4,500 |
| Sep 10, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.17% | 45,200 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 20,000 |
| Sep 8, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.17% | 23,700 |
| Sep 5, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 5.45% | 34,400 |
| Sep 4, 2025 | 0.27 | 0.32 | 0.25 | 0.28 | 0.28 | -6.78% | 220,000 |
| Aug 25, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 18.00% | 72,200 |
| Aug 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -12.28% | 31,000 |
| Aug 19, 2025 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | -13.64% | 218,100 |
| Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 100 |
| Jul 25, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -1.59% | 12,300 |
| Jul 22, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | -4.55% | 10,200 |
| Jul 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 11,800 |
| Jul 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 100 |
| Jul 11, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 7,000 |
| Jul 10, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 10,100 |
| Jul 8, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 2,000 |
| Jul 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 27,100 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.67% | 13,000 |
| Jun 27, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 9.09% | 25,200 |
| Jun 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 10,100 |
| Jun 25, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 8.33% | 208,800 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 176,100 |
| Jun 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 77,100 |
| Jun 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 96,300 |
| Jun 19, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | -8.57% | 133,800 |
| Jun 16, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 9.37% | 45,000 |
| Jun 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -12.33% | 88,600 |
| Jun 10, 2025 | 0.26 | 0.39 | 0.26 | 0.37 | 0.37 | -6.41% | 20,400 |
| Jun 4, 2025 | 0.28 | 0.39 | 0.28 | 0.39 | 0.39 | 30.00% | 124,800 |