ES Group (Holdings) Limited (SGX:5RC)
Singapore
· Delayed Price · Currency is SGD 0.0410
-0.0100 (-19.61%)
At close: Dec 3, 2025
ES Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.61% | 30,500 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.51% | 197,500 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.30% | 28,200 |
| Nov 28, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | 22.86% | 157,900 |
| Nov 27, 2025 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | -45.31% | 35,700 |
| Aug 20, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 33.33% | 103,000 |
| Aug 8, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 17.07% | 169,700 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -30.51% | 9,900 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 7.27% | 358,000 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 37.50% | 24,600 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.27% | 400 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | 400 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 5.88% | 80,100 |
| Jul 14, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 24.39% | 34,900 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -25.45% | 45,800 |
| Jun 27, 2025 | 0.05 | 0.06 | 0.03 | 0.06 | 0.06 | -1.79% | 700 |
| Jun 25, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | -3.45% | 300 |
| Jun 20, 2025 | 0.05 | 0.06 | 0.03 | 0.06 | 0.06 | 16.00% | 29,000 |
| Jun 19, 2025 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 61.29% | 33,700 |