Soilbuild Construction Group Ltd. (SGX:V5Q)
Singapore
· Delayed Price · Currency is SGD 3.150
-0.040 (-1.25%)
Last updated: Dec 5, 2025, 11:05 AM SGT
SGX:V5Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.15 | 3.21 | 3.11 | 3.18 | 3.18 | 0.32% | 90,000 |
| Dec 4, 2025 | 3.16 | 3.22 | 3.16 | 3.17 | 3.17 | - | 68,700 |
| Dec 3, 2025 | 3.24 | 3.29 | 3.16 | 3.17 | 3.17 | -2.46% | 69,300 |
| Dec 2, 2025 | 3.15 | 3.27 | 3.15 | 3.25 | 3.25 | 2.52% | 70,500 |
| Dec 1, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -0.94% | 64,000 |
| Nov 28, 2025 | 3.13 | 3.23 | 3.12 | 3.20 | 3.20 | 1.91% | 75,400 |
| Nov 27, 2025 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | 0.64% | 35,600 |
| Nov 26, 2025 | 3.11 | 3.17 | 3.09 | 3.12 | 3.12 | 0.32% | 36,400 |
| Nov 25, 2025 | 3.15 | 3.23 | 3.09 | 3.11 | 3.11 | -1.27% | 41,200 |
| Nov 24, 2025 | 3.15 | 3.18 | 3.10 | 3.15 | 3.15 | -0.32% | 97,500 |
| Nov 21, 2025 | 3.33 | 3.33 | 3.14 | 3.16 | 3.16 | -3.07% | 228,100 |
| Nov 20, 2025 | 3.23 | 3.29 | 3.23 | 3.26 | 3.26 | 1.87% | 85,500 |
| Nov 19, 2025 | 3.25 | 3.27 | 3.20 | 3.20 | 3.20 | -2.14% | 150,800 |
| Nov 18, 2025 | 3.40 | 3.40 | 3.25 | 3.27 | 3.27 | -4.11% | 295,700 |
| Nov 17, 2025 | 3.44 | 3.48 | 3.41 | 3.41 | 3.41 | -1.16% | 67,000 |
| Nov 14, 2025 | 3.45 | 3.51 | 3.43 | 3.45 | 3.45 | -1.99% | 109,600 |
| Nov 13, 2025 | 3.53 | 3.55 | 3.49 | 3.52 | 3.52 | -1.12% | 21,800 |
| Nov 12, 2025 | 3.43 | 3.56 | 3.42 | 3.56 | 3.56 | 3.79% | 213,400 |
| Nov 11, 2025 | 3.44 | 3.51 | 3.41 | 3.43 | 3.43 | -0.29% | 38,400 |
| Nov 10, 2025 | 3.41 | 3.49 | 3.41 | 3.44 | 3.44 | -1.43% | 60,600 |
| Nov 7, 2025 | 3.49 | 3.51 | 3.43 | 3.49 | 3.49 | 2.35% | 84,700 |
| Nov 6, 2025 | 3.52 | 3.53 | 3.36 | 3.41 | 3.41 | -2.85% | 477,300 |
| Nov 5, 2025 | 3.48 | 3.53 | 3.43 | 3.51 | 3.51 | 0.86% | 83,000 |
| Nov 4, 2025 | 3.57 | 3.57 | 3.46 | 3.48 | 3.48 | -2.52% | 289,400 |
| Nov 3, 2025 | 3.51 | 3.65 | 3.51 | 3.57 | 3.57 | 1.71% | 418,000 |
| Oct 31, 2025 | 3.49 | 3.55 | 3.45 | 3.51 | 3.51 | 0.57% | 166,900 |
| Oct 30, 2025 | 3.36 | 3.53 | 3.36 | 3.49 | 3.49 | 4.18% | 373,800 |
| Oct 29, 2025 | 3.35 | 3.38 | 3.29 | 3.35 | 3.35 | 0.30% | 115,800 |
| Oct 28, 2025 | 3.45 | 3.45 | 3.33 | 3.34 | 3.34 | -3.19% | 197,600 |
| Oct 27, 2025 | 3.50 | 3.50 | 3.36 | 3.45 | 3.45 | -0.58% | 79,800 |
| Oct 24, 2025 | 3.38 | 3.50 | 3.38 | 3.47 | 3.47 | 3.27% | 118,400 |
| Oct 23, 2025 | 3.47 | 3.49 | 3.31 | 3.36 | 3.36 | -2.61% | 742,300 |
| Oct 22, 2025 | 3.75 | 3.75 | 3.40 | 3.45 | 3.45 | -5.48% | 604,300 |
| Oct 21, 2025 | 3.42 | 3.66 | 3.42 | 3.65 | 3.65 | 6.73% | 380,500 |
| Oct 17, 2025 | 3.55 | 3.55 | 3.40 | 3.42 | 3.42 | -2.29% | 257,700 |
| Oct 16, 2025 | 3.49 | 3.54 | 3.47 | 3.50 | 3.50 | 1.45% | 93,000 |
| Oct 15, 2025 | 3.40 | 3.60 | 3.40 | 3.45 | 3.45 | 3.60% | 336,300 |
| Oct 14, 2025 | 3.57 | 3.60 | 3.33 | 3.33 | 3.33 | -6.20% | 432,900 |
| Oct 13, 2025 | 3.46 | 3.57 | 3.41 | 3.55 | 3.55 | 2.60% | 134,600 |
| Oct 10, 2025 | 3.59 | 3.59 | 3.42 | 3.46 | 3.46 | -2.81% | 245,700 |
| Oct 9, 2025 | 3.63 | 3.63 | 3.51 | 3.56 | 3.56 | -0.56% | 75,900 |
| Oct 8, 2025 | 3.53 | 3.64 | 3.52 | 3.58 | 3.58 | 0.85% | 246,900 |
| Oct 7, 2025 | 3.28 | 3.56 | 3.28 | 3.55 | 3.55 | 11.29% | 1,225,700 |
| Oct 6, 2025 | 2.95 | 3.24 | 2.95 | 3.19 | 3.19 | 8.87% | 854,600 |
| Oct 3, 2025 | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | 1.74% | 178,600 |
| Oct 2, 2025 | 2.89 | 2.90 | 2.84 | 2.88 | 2.88 | -0.35% | 123,900 |
| Oct 1, 2025 | 2.83 | 2.90 | 2.83 | 2.89 | 2.89 | 2.12% | 194,900 |
| Sep 30, 2025 | 2.83 | 2.84 | 2.77 | 2.83 | 2.83 | - | 192,200 |
| Sep 29, 2025 | 2.76 | 2.85 | 2.76 | 2.83 | 2.83 | 3.66% | 209,000 |
| Sep 26, 2025 | 2.76 | 2.77 | 2.68 | 2.73 | 2.73 | -1.09% | 131,500 |