ABR Holdings Limited (SGX:533)
Singapore
· Delayed Price · Currency is SGD 0.4300
+0.0150 (3.61%)
Sep 25, 2025, 10:44 AM SGT
ABR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.61% | 100 |
| Sep 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 13,000 |
| Sep 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 9, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 60,100 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 1.25% | 17,100 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 2, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | - | 6,100 |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 93,500 |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 60,500 |
| Aug 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.76% | 150,900 |
| Aug 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 100 |
| Aug 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 15,000 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2,500 |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 200 |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1,000 |
| Aug 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 5,000 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 10,500 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Aug 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Aug 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Aug 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Jul 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -1.19% | 5,000 |
| Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 12,000 |
| Jul 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2,000 |
| Jul 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 100 |
| Jul 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |