Singapore Institute of Advanced Medicine Holdings Ltd. (SGX:9G2)
Singapore
· Delayed Price · Currency is SGD 0.0650
+0.0030 (4.84%)
At close: Dec 4, 2025
SGXC:9G2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 2,998,700 |
| Dec 4, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.84% | 3,657,000 |
| Dec 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.46% | 2,807,500 |
| Dec 2, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.63% | 5,931,900 |
| Dec 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.58% | 3,460,300 |
| Nov 28, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.14% | 11,855,900 |
| Nov 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.21% | 4,289,200 |
| Nov 26, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.00% | 2,906,400 |
| Nov 25, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 11.11% | 35,898,100 |
| Nov 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 12.50% | 9,385,000 |
| Nov 21, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 3,179,800 |
| Nov 20, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 6.67% | 24,090,600 |
| Nov 19, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 46.34% | 30,754,100 |
| Nov 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -8.89% | 1,766,800 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.25% | 1,149,900 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 1,311,500 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | 5,283,300 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 2,499,200 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 931,800 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 505,900 |
| Nov 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -14.75% | 3,683,400 |
| Nov 6, 2025 | 0.04 | 0.08 | 0.04 | 0.06 | 0.06 | 45.24% | 33,000,500 |
| Nov 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 31.25% | 3,866,600 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 814,300 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 251,400 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.82% | 5,000 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 50,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 50,000 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 50,000 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 432,900 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.07% | 513,200 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 10,000 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.76% | 190,000 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 50,100 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 15,000 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,200 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 357,500 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 11,000 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.33% | 927,300 |
| Sep 29, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 36.36% | 2,193,400 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 400,000 |
| Sep 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 991,000 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 82,700 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 37,300 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 1,052,200 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 820,000 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 100 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 200,000 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 472,600 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 210,000 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 350,000 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 75,000 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 550,000 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 50,000 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 960,100 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 181,000 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 378,200 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.15% | 455,000 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 5,000 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 606,300 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 1,087,900 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.08% | 3,880,000 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 134,700 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 314,100 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 175,700 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,200 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,100 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 136,500 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 81,500 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400,500 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 6,200 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 10,300 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 168,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 100,000 |