Skip to main content
Sim Leisure Group Ltd. (SGX:URR)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.565
0.00 (0.00%)
At close: Dec 4, 2025

Sim Leisure Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.560.570.560.570.570.88%10,000
Dec 4, 20250.570.570.570.570.57-100
Dec 3, 20250.550.570.550.570.572.73%10,900
Dec 1, 20250.550.550.550.550.55-100
Nov 5, 20250.360.550.360.550.557.84%10,000
Oct 31, 20250.510.510.510.510.51-500
Oct 30, 20250.500.510.500.510.51-1,400
Oct 29, 20250.510.510.510.510.512.00%300
Oct 28, 20250.520.550.500.500.50-3.85%34,400
Oct 15, 20250.520.520.520.520.52-1.89%20,000
Oct 10, 20250.530.530.530.530.53-1.85%15,000
Oct 8, 20250.540.540.540.540.54-600
Oct 7, 20250.540.540.540.540.541.89%500
Oct 6, 20250.550.550.530.530.53-7.02%10,000
Sep 18, 20250.580.580.570.570.57-5.00%13,000
Sep 11, 20250.600.600.600.600.60-5,800
Sep 10, 20250.630.630.600.600.60-5.51%4,000
Sep 1, 20250.640.640.640.640.64-1.55%100
Aug 25, 20250.650.650.650.650.65-300
Aug 19, 20250.650.650.650.650.65-500
Aug 8, 20250.650.650.650.650.65-1,000
Jul 29, 20250.650.650.650.650.65-4,000
Jul 21, 20250.630.650.630.650.65-0.77%25,000
Jul 18, 20250.630.680.630.650.651.56%34,000
Jul 17, 20250.680.680.630.640.64-7.91%44,500
Jul 14, 20250.680.700.680.700.70-0.71%4,100
Jul 11, 20250.680.700.680.700.702.94%11,000
Jul 8, 20250.680.680.680.680.681.49%100
Jul 7, 20250.660.680.610.670.672.29%15,600
Jul 4, 20250.610.660.610.660.667.38%18,300
Jul 2, 20250.610.610.610.610.61-6,200
Jul 1, 20250.650.660.610.610.61-6.87%75,200
Jun 23, 20250.650.660.650.660.66-0.76%3,000
Jun 20, 20250.650.660.650.660.66-4,500
Jun 18, 20250.650.660.650.660.661.54%22,500
Jun 17, 20250.650.670.640.650.652.36%44,900
Jun 16, 20250.640.640.640.640.64-2.31%10,000
Jun 12, 20250.610.650.610.650.65-5,000