SGXC:5WJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.75	0.78	0.72	0.75	0.75	-1.32%	1,347,800
Mar 6, 2026	0.75	0.78	0.75	0.76	0.76	-1.30%	525,900
Mar 5, 2026	0.80	0.81	0.77	0.77	0.77	-2.53%	558,200
Mar 4, 2026	0.84	0.84	0.77	0.79	0.79	-6.51%	1,713,700
Mar 3, 2026	0.86	0.89	0.85	0.85	0.85	-1.74%	1,398,700
Mar 2, 2026	0.91	0.91	0.86	0.86	0.86	-1.15%	2,228,800
Feb 27, 2026	0.87	0.89	0.86	0.87	0.87	1.16%	1,204,100
Feb 26, 2026	0.91	0.92	0.86	0.86	0.86	-5.49%	2,573,200
Feb 25, 2026	0.92	0.95	0.91	0.91	0.91	-1.62%	1,552,100
Feb 24, 2026	1.00	1.00	0.92	0.93	0.93	-6.57%	4,479,700
Feb 23, 2026	0.93	1.01	0.92	0.99	0.99	8.20%	4,688,000
Feb 20, 2026	0.86	0.92	0.85	0.92	0.92	7.02%	2,342,000
Feb 19, 2026	0.83	0.87	0.82	0.86	0.86	2.40%	1,250,700
Feb 16, 2026	0.85	0.85	0.82	0.84	0.84	-0.60%	439,100
Feb 13, 2026	0.84	0.86	0.83	0.84	0.84	-2.89%	1,431,500
Feb 12, 2026	0.85	0.88	0.84	0.87	0.87	2.98%	1,474,700
Feb 11, 2026	0.84	0.85	0.82	0.84	0.84	-	1,700,300
Feb 10, 2026	0.80	0.84	0.78	0.84	0.84	5.00%	1,969,400
Feb 9, 2026	0.75	0.80	0.74	0.80	0.80	8.84%	3,361,300
Feb 6, 2026	0.72	0.75	0.69	0.74	0.74	1.38%	1,357,200
Feb 5, 2026	0.74	0.75	0.72	0.73	0.73	-2.03%	909,200
Feb 4, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	592,900
Feb 3, 2026	0.74	0.75	0.72	0.75	0.75	3.47%	1,860,500
Feb 2, 2026	0.67	0.72	0.66	0.72	0.72	2.13%	3,655,100
Jan 30, 2026	0.77	0.77	0.71	0.71	0.71	-9.62%	4,168,800
Jan 29, 2026	0.79	0.83	0.78	0.78	0.78	0.65%	3,789,300
Jan 28, 2026	0.75	0.78	0.75	0.78	0.78	4.73%	2,497,200
Jan 27, 2026	0.73	0.74	0.72	0.74	0.74	2.07%	1,406,100
Jan 26, 2026	0.68	0.74	0.67	0.73	0.73	12.40%	5,359,500
Jan 23, 2026	0.63	0.66	0.63	0.65	0.65	4.88%	2,542,600
Jan 22, 2026	0.59	0.62	0.58	0.62	0.62	5.13%	1,844,100
Jan 21, 2026	0.57	0.60	0.57	0.59	0.59	4.46%	1,591,600
Jan 20, 2026	0.53	0.56	0.53	0.56	0.56	7.69%	2,168,700
Jan 19, 2026	0.52	0.53	0.52	0.52	0.52	-	293,600
Jan 16, 2026	0.52	0.52	0.51	0.52	0.52	0.97%	154,400
Jan 15, 2026	0.55	0.55	0.51	0.52	0.52	3.00%	2,341,300
Jan 14, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	674,500
Jan 13, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	517,800
Jan 12, 2026	0.48	0.49	0.48	0.49	0.49	3.16%	358,700
Jan 9, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	74,800
Jan 8, 2026	0.48	0.48	0.47	0.47	0.47	-3.09%	204,000
Jan 7, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	299,600
Jan 6, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	249,800
Jan 5, 2026	0.47	0.49	0.46	0.49	0.49	4.30%	635,000
Jan 2, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	205,100
Dec 31, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	69,200
Dec 30, 2025	0.46	0.46	0.46	0.46	0.46	-	79,800
Dec 29, 2025	0.46	0.46	0.46	0.46	0.46	-	31,600
Dec 26, 2025	0.45	0.46	0.45	0.46	0.46	2.25%	437,100
Dec 24, 2025	0.45	0.45	0.45	0.45	0.45	-	38,000
Dec 23, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	261,300
Dec 22, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	46,900
Dec 19, 2025	0.43	0.43	0.43	0.43	0.43	-	12,200
Dec 18, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	55,400
Dec 17, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	60,500
Dec 16, 2025	0.44	0.44	0.44	0.44	0.44	-	269,800
Dec 15, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	113,700
Dec 12, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	28,400
Dec 11, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	9,000
Dec 10, 2025	0.44	0.44	0.44	0.44	0.44	-	95,500
Dec 9, 2025	0.44	0.45	0.44	0.44	0.44	-	168,200
Dec 8, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	81,700
Dec 5, 2025	0.43	0.43	0.43	0.43	0.43	-	28,000
Dec 4, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	23,400
Dec 3, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	234,000
Dec 2, 2025	0.42	0.44	0.42	0.44	0.44	6.10%	486,400
Dec 1, 2025	0.41	0.42	0.41	0.41	0.41	2.50%	106,200
Nov 28, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	365,400
Nov 27, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	156,900
Nov 26, 2025	0.41	0.41	0.39	0.40	0.40	-1.25%	729,400
Nov 25, 2025	0.40	0.41	0.40	0.40	0.40	-	262,600
Nov 24, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	238,000
Nov 21, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	41,500
Nov 20, 2025	0.41	0.41	0.40	0.41	0.41	-	81,300
Nov 19, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	498,800
Nov 18, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	297,700
Nov 17, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	167,100
Nov 14, 2025	0.42	0.42	0.42	0.42	0.42	-	80,500
Nov 13, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	49,500
Nov 12, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	275,200
Nov 11, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	62,500
Nov 10, 2025	0.41	0.43	0.41	0.43	0.43	3.61%	141,200
Nov 7, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	98,700
Nov 6, 2025	0.42	0.42	0.41	0.42	0.42	-	75,800
Nov 5, 2025	0.41	0.42	0.40	0.42	0.42	1.20%	539,800
Nov 4, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	194,600
Nov 3, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	361,600
Oct 31, 2025	0.43	0.43	0.43	0.43	0.43	-	22,200
Oct 30, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	95,200
Oct 29, 2025	0.44	0.44	0.43	0.44	0.44	-	512,500
Oct 28, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	86,000
Oct 27, 2025	0.45	0.46	0.45	0.45	0.45	-	179,000
Oct 24, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	73,600
Oct 23, 2025	0.45	0.45	0.44	0.44	0.44	-1.14%	53,700
Oct 22, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	493,800
Oct 21, 2025	0.45	0.46	0.44	0.45	0.45	-	131,500
Oct 17, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	366,100
Oct 16, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	64,800
Oct 15, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	307,000
Oct 14, 2025	0.46	0.47	0.45	0.46	0.46	1.10%	519,600