Serial System Ltd (SGX:S69)
Singapore
· Delayed Price · Currency is SGD 0.0970
+0.0030 (3.19%)
Last updated: Sep 29, 2025, 2:09 PM SGT
Serial System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 13.25% | 28,340,700 |
| Sep 25, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 43.10% | 43,467,700 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,415,500 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 1,348,100 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 607,300 |
| Sep 19, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 5,806,100 |
| Sep 18, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 37.78% | 23,384,800 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 12,000 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 230,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 39,300 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 639,800 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 67,600 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.55% | 268,300 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 264,300 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 361,000 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,000 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 198,900 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 6,000 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 100 |
| Aug 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 720,200 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 158,000 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.52% | 55,000 |
| Aug 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 55,800 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 16,500 |
| Aug 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 82,000 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 361,600 |
| Aug 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 68,000 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 30,200 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 32,000 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 120,600 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 968,400 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 177,500 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 142,700 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 350,500 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 593,300 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 292,100 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 754,000 |
| Jul 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 90,000 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 28,800 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 507,900 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 509,100 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 8,100 |
| Jul 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 791,200 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 517,000 |
| Jul 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.64% | 60,000 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 44,000 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 260,200 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 216,600 |