Medtecs International Corporation Limited (SGX:546)
Singapore
· Delayed Price · Currency is SGD 0.113
-0.001 (-0.88%)
At close: Mar 9, 2026
SGXC:546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 717,200 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 345,700 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 432,300 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.36% | 2,551,200 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,129,200 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 586,000 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 844,400 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 1,108,900 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 771,900 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 538,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 945,600 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 762,700 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 2,628,800 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 832,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,125,800 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 683,400 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 615,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,507,600 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,665,700 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 1,725,400 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,378,200 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 3,015,500 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,805,800 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.76% | 3,784,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | 2,104,500 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 4,683,800 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 15,906,800 |
| Jan 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.50% | 20,994,400 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 6,193,500 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 194,900 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 376,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 59,400 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 984,600 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 391,400 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 398,900 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 93,600 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 206,100 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 420,800 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 856,100 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 232,300 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 679,300 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 587,100 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 952,100 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 388,500 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 749,500 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 455,400 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,381,900 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 1,136,600 |
| Dec 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 895,400 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 678,700 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,089,300 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,378,600 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 891,500 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,379,500 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 1,903,600 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.25% | 1,452,300 |
| Dec 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 3,127,100 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 1,371,800 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 236,100 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | 1,829,400 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 52,600 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 455,700 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 55,300 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 393,700 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 352,900 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 264,400 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 61,100 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 334,300 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 372,700 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 293,300 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,200 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 399,600 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 859,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 340,300 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 499,700 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 632,900 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 403,800 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 739,400 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 198,900 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 354,300 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 248,300 |
| Nov 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 548,800 |
| Nov 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 527,600 |
| Nov 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 90,200 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 572,500 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 99,600 |
| Nov 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,197,700 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 743,300 |
| Oct 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 547,400 |
| Oct 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,005,300 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 1,315,500 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 859,900 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 2,027,600 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,027,900 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,934,900 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.61% | 839,700 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 3,134,200 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 3,242,600 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 2,396,900 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.55% | 1,096,400 |