Soon Lian Holdings Limited (SGX:5MD)
Singapore
· Delayed Price · Currency is SGD 0.300
-0.005 (-1.64%)
At close: Mar 9, 2026
Soon Lian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 545,800 |
| Mar 5, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 387,300 |
| Mar 2, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 60,700 |
| Feb 27, 2026 | 0.33 | 0.33 | 0.25 | 0.29 | 0.29 | -10.77% | 316,600 |
| Feb 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.41% | 41,100 |
| Feb 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 20,000 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -6.94% | 114,500 |
| Feb 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100 |
| Feb 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 3,000 |
| Feb 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 43,000 |
| Feb 11, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 103,700 |
| Feb 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 300 |
| Feb 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2,000 |
| Feb 5, 2026 | 0.32 | 0.35 | 0.30 | 0.35 | 0.35 | -4.11% | 158,400 |
| Feb 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 2,800 |
| Feb 3, 2026 | 0.34 | 0.37 | 0.29 | 0.37 | 0.37 | 2.78% | 42,000 |
| Feb 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 5,600 |
| Jan 29, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 4.23% | 219,000 |
| Jan 28, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 171,000 |
| Jan 27, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 100,100 |
| Jan 26, 2026 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 7.81% | 364,600 |
| Jan 23, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 295,700 |
| Jan 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 355,800 |
| Jan 21, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 287,900 |
| Jan 20, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.26% | 67,200 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 72,000 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 5,000 |
| Jan 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 139,800 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 40,200 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,800 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 30,500 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 5,900 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 45,500 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 51,400 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 15,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 32,000 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 78,100 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 2,300 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 22,000 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 32,100 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 57,900 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 29,900 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 16,400 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 18,400 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 241,900 |
| Nov 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 45,100 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 160,200 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 250,000 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 60,600 |
| Oct 29, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 5.77% | 93,800 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 50,000 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 48,100 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 53,800 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 19,100 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 121,700 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 19,200 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 395,300 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 223,800 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 282,800 |
| Oct 10, 2025 | 0.28 | 0.34 | 0.28 | 0.31 | 0.31 | 12.96% | 665,100 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Oct 8, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 3.85% | 237,900 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 153,900 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 29,900 |
| Oct 2, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 143,100 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,200 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 90,000 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 50,000 |
| Sep 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 124,000 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 39,900 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 20,000 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 500 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 98,100 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 35,000 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 2,000 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 3,100 |
| Sep 9, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 325,100 |
| Sep 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 16,700 |