Sunrise Shares Holdings Ltd. (SGX:581)
Singapore
· Delayed Price · Currency is SGD 0.0330
-0.0010 (-2.94%)
At close: Dec 4, 2025
Sunrise Shares Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 70,300 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 100 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 327,300 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 800 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 247,800 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 111,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 200 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 246,500 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,100 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,280,100 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 210,000 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 340,000 |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 210,000 |
| Nov 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 4,570,300 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 307,900 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 930,000 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 650,200 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,152,000 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 389,900 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 283,100 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 100,200 |
| Oct 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 2,980,400 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 4,821,100 |
| Oct 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 2,297,300 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,241,100 |
| Oct 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,635,300 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 572,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 2,531,000 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 14,790,400 |
| Oct 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 5,686,300 |
| Oct 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 1,929,300 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 200,000 |
| Oct 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 3,500,400 |
| Oct 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 1,220,300 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 151,600 |
| Oct 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 300,400 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 200,200 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 9,644,200 |
| Oct 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 1,244,000 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 469,600 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 521,000 |
| Sep 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.45% | 3,507,600 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 1,172,800 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 972,500 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 266,500 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 181,000 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 1,100,800 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 504,800 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.11% | 1,434,500 |
| Sep 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 433,500 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 433,200 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 480,400 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,734,800 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 3,830,900 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,670,900 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 850,400 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 4,301,500 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 541,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 9,000,100 |
| Sep 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 6,313,500 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 965,000 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 101,300 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 216,400 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 232,800 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,059,800 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 390,600 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 36,200 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 3,525,700 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 295,400 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 945,900 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 670,300 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 404,200 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 754,200 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 2,112,600 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 1,376,600 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 705,800 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 162,100 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 1,663,500 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.00% | 8,199,200 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 66,100 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,002,800 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 2,188,700 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,503,700 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 558,200 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 1,122,100 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 4,156,400 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 3,083,600 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 4,255,300 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 2,414,500 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,603,500 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 2,362,200 |
| Jul 18, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 5.88% | 39,024,100 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 3,606,800 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 2,598,800 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.88% | 7,327,200 |
| Jul 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 1,581,600 |