Mary Chia Holdings Limited (SGX:5OX)
Singapore
· Delayed Price · Currency is SGD 0.0390
-0.0010 (-2.50%)
At close: Mar 5, 2026
Mary Chia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 1,000 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 100 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 132,400 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 90,900 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 113,400 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 215,700 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 264,200 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 278,100 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.76% | 100,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 2,646,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,742,900 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 277,100 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 567,600 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 125,000 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 8,900 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 1,620,700 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 686,900 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 125,400 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 585,300 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 370,000 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,042,500 |
| Jan 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 2,263,400 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 799,000 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 11,300 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 374,200 |
| Jan 15, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 863,000 |
| Jan 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 3,044,000 |
| Jan 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 4,090,200 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 1,630,600 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 986,200 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 184,800 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 394,800 |
| Jan 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 2,298,000 |
| Jan 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 3,873,300 |
| Jan 2, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 3,163,000 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 200,000 |
| Dec 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 5,625,500 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 2,565,000 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 713,400 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 3,990,200 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,268,500 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 612,900 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 50,000 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,187,500 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 3,889,400 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 952,600 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 692,300 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,170,300 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 651,200 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 10,500,400 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.82% | 5,140,300 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 631,100 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 458,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,886,800 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,105,800 |
| Dec 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.36% | 769,700 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 300,800 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 33,200 |
| Nov 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 23.68% | 25,838,900 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 2,179,800 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,950,100 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.82% | 454,700 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.53% | 80,000 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,735,800 |
| Nov 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 26.67% | 5,129,500 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -21.05% | 1,520,900 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.63% | 773,700 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 631,000 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 654,100 |
| Nov 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 5,796,000 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.33% | 2,820,600 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 2,332,600 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 1,732,500 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 729,600 |
| Nov 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 7,556,200 |
| Nov 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 2,792,300 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 4,218,000 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,344,000 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.38% | 4,502,100 |
| Oct 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 18.18% | 9,337,200 |
| Oct 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,983,800 |
| Oct 27, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -10.20% | 8,856,600 |
| Oct 24, 2025 | 0.02 | 0.06 | 0.02 | 0.05 | 0.05 | 104.17% | 30,024,100 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 29,000 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 600 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.81% | 100 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.39% | 10,000 |