Mary Chia Holdings Limited (SGX:5OX)
Singapore
· Delayed Price · Currency is SGD 0.0380
-0.0020 (-5.00%)
At close: Dec 5, 2025
Mary Chia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 10,000 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 24,000 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 156,500 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 8,000 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 1,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 20.00% | 202,100 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 400 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,800 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 500 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 199,500 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 5,600 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.22% | 300,000 |