Micro-Mechanics (Holdings) Ltd. (SGX:5DD)
Singapore
· Delayed Price · Currency is SGD 1.780
-0.020 (-1.11%)
Sep 29, 2025, 4:50 PM SGT
SGX:5DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | - | 86,200 |
| Sep 25, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 52,500 |
| Sep 24, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 49,000 |
| Sep 23, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 44,700 |
| Sep 22, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 18,000 |
| Sep 19, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 78,300 |
| Sep 18, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 94,500 |
| Sep 17, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 74,200 |
| Sep 16, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 152,400 |
| Sep 15, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | - | 91,200 |
| Sep 12, 2025 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 199,600 |
| Sep 11, 2025 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 134,500 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,400 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 21,200 |
| Sep 8, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | - | 23,400 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 51,000 |
| Sep 4, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | - | 17,100 |
| Sep 3, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -1.65% | 201,400 |
| Sep 2, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 70,300 |
| Sep 1, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | - | 86,400 |
| Aug 29, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 43,900 |
| Aug 28, 2025 | 1.87 | 1.87 | 1.77 | 1.78 | 1.78 | -4.30% | 297,300 |
| Aug 27, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | - | 47,700 |
| Aug 26, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 177,900 |
| Aug 25, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 98,000 |
| Aug 22, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | - | 67,400 |
| Aug 21, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 1.10% | 85,400 |
| Aug 20, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 49,200 |
| Aug 19, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 24,100 |
| Aug 18, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 60,600 |
| Aug 15, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -1.10% | 25,100 |
| Aug 14, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 3,100 |
| Aug 13, 2025 | 1.84 | 1.84 | 1.73 | 1.83 | 1.83 | -0.54% | 48,300 |
| Aug 12, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 30,300 |
| Aug 11, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | - | 41,400 |
| Aug 8, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | - | 33,200 |
| Aug 7, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 44,300 |
| Aug 6, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 300 |
| Aug 5, 2025 | 1.77 | 1.84 | 1.76 | 1.81 | 1.81 | 4.62% | 22,000 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | 110,700 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.26% | 106,000 |
| Jul 31, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | - | 83,800 |
| Jul 30, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 45,500 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 30,200 |
| Jul 28, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 78,100 |
| Jul 25, 2025 | 1.84 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 65,700 |
| Jul 24, 2025 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 41,500 |
| Jul 23, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 138,500 |
| Jul 22, 2025 | 1.85 | 1.90 | 1.82 | 1.84 | 1.84 | -0.54% | 169,200 |
| Jul 21, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 3.35% | 137,700 |