Cortina Holdings Limited (SGX:C41)
Singapore
· Delayed Price · Currency is SGD 3.560
-0.040 (-1.11%)
At close: Dec 4, 2025
Cortina Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 4,200 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,400 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3,500 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 500 |
| Nov 18, 2025 | 3.55 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 2,600 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 100 |
| Nov 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.41% | 200 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -0.29% | 2,100 |
| Nov 7, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 2,200 |
| Oct 16, 2025 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | -0.29% | 6,100 |
| Oct 13, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | - | 2,000 |
| Oct 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 200 |
| Oct 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 500 |
| Oct 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 100 |
| Sep 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 100 |
| Sep 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.15% | 200 |
| Sep 15, 2025 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | -0.29% | 5,100 |
| Sep 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 100 |
| Sep 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | 2,000 |
| Sep 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 4,000 |
| Sep 1, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.52 | 0.28% | 5,300 |
| Aug 27, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 2,000 |
| Aug 26, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | 600 |
| Aug 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.16% | 5,000 |
| Aug 11, 2025 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | - | 1,300 |
| Aug 7, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.53% | 3,000 |
| Aug 4, 2025 | 3.71 | 3.79 | 3.71 | 3.79 | 3.63 | -0.26% | 400 |
| Aug 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.64 | 2.43% | 300 |
| Jul 31, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.55 | -2.11% | 1,300 |
| Jul 30, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | 3.63 | 1.07% | 1,400 |
| Jul 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.59 | - | 2,700 |
| Jul 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.59 | 1.08% | 1,000 |
| Jul 25, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.55 | -1.07% | 600 |
| Jul 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.59 | - | 100 |
| Jul 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.59 | 0.27% | 8,300 |
| Jul 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | - | 2,100 |
| Jul 21, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.58 | -0.27% | 14,400 |
| Jul 18, 2025 | 3.64 | 3.75 | 3.64 | 3.75 | 3.59 | 6.84% | 6,400 |
| Jul 17, 2025 | 3.51 | 3.64 | 3.51 | 3.51 | 3.36 | 0.29% | 3,200 |
| Jul 16, 2025 | 3.33 | 3.50 | 3.33 | 3.50 | 3.35 | 7.36% | 5,500 |
| Jul 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.12 | - | 2,000 |
| Jul 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.12 | - | 400 |
| Jul 8, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.12 | -0.31% | 1,000 |
| Jul 7, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.13 | -0.30% | 2,000 |
| Jul 3, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.14 | - | 4,400 |
| Jul 2, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.14 | -1.80% | 1,500 |
| Jul 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.20 | 0.60% | 500 |
| Jun 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.18 | 0.61% | 500 |
| Jun 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.16 | - | 700 |
| Jun 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.16 | 1.23% | 7,000 |