SGXC:1J5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	-	60,700
Dec 4, 2025	0.35	0.36	0.35	0.35	0.35	-	100,200
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	-	221,100
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	320,000
Dec 1, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	215,000
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-	20,000
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	62,400
Nov 25, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	67,900
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-	39,000
Nov 20, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	46,800
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	-	15,600
Nov 18, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	16,800
Nov 14, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	65,800
Nov 12, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	20,000
Nov 11, 2025	0.36	0.36	0.36	0.36	0.36	-	75,400
Nov 10, 2025	0.36	0.36	0.36	0.36	0.36	-	10,000
Nov 7, 2025	0.37	0.37	0.36	0.36	0.36	-	218,900
Nov 6, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	91,000
Nov 5, 2025	0.36	0.37	0.35	0.37	0.37	-	374,900
Nov 4, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	329,700
Nov 3, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	377,300
Oct 31, 2025	0.35	0.35	0.35	0.35	0.35	-	164,300
Oct 30, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	45,700
Oct 29, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	15,500
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	50,800
Oct 27, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	10,400
Oct 24, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	3,500
Oct 23, 2025	0.35	0.35	0.35	0.35	0.35	-2.82%	70,000
Oct 22, 2025	0.34	0.36	0.34	0.36	0.36	2.90%	16,100
Oct 21, 2025	0.36	0.36	0.35	0.35	0.35	1.47%	131,900
Oct 17, 2025	0.37	0.37	0.34	0.34	0.34	-2.86%	241,400
Oct 16, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	64,700
Oct 15, 2025	0.36	0.36	0.35	0.36	0.36	-	17,000
Oct 14, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	231,400
Oct 13, 2025	0.37	0.37	0.37	0.37	0.37	-	72,200
Oct 10, 2025	0.37	0.37	0.37	0.37	0.37	-	60,000
Oct 9, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	62,900
Oct 6, 2025	0.38	0.38	0.37	0.37	0.37	-	64,000
Oct 3, 2025	0.37	0.37	0.37	0.37	0.37	-	26,000
Oct 2, 2025	0.37	0.38	0.37	0.37	0.37	-	452,500
Oct 1, 2025	0.37	0.38	0.37	0.37	0.37	4.23%	732,200
Sep 30, 2025	0.36	0.36	0.35	0.36	0.36	-	43,400
Sep 29, 2025	0.36	0.36	0.35	0.36	0.36	-	62,900
Sep 26, 2025	0.37	0.37	0.36	0.36	0.36	-5.33%	201,400
Sep 25, 2025	0.38	0.38	0.38	0.38	0.38	-	32,000
Sep 24, 2025	0.38	0.39	0.38	0.38	0.38	-	1,103,400
Sep 23, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	843,700
Sep 22, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	221,600
Sep 19, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	114,300
Sep 18, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	303,400