Medtecs International Corporation Limited (SGX:546)
Singapore
· Delayed Price · Currency is SGD 0.1200
0.00 (0.00%)
At close: Dec 4, 2025
SGXC:546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 55,300 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 393,700 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 352,900 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 264,400 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 61,100 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 334,300 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 372,700 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 293,300 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,200 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 399,600 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 859,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 340,300 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 499,700 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 632,900 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 403,800 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 739,400 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 198,900 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 354,300 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 248,300 |
| Nov 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 548,800 |
| Nov 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 527,600 |
| Nov 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 90,200 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 572,500 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 99,600 |
| Nov 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,197,700 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 743,300 |
| Oct 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 547,400 |
| Oct 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,005,300 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 1,315,500 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 859,900 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 2,027,600 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,027,900 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,934,900 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.61% | 839,700 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 3,134,200 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 3,242,600 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 2,396,900 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.55% | 1,096,400 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 1,552,900 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.68% | 6,576,700 |
| Oct 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.80% | 20,107,500 |
| Oct 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 474,800 |
| Oct 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 906,400 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 303,600 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 473,500 |
| Oct 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 363,500 |
| Oct 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 269,500 |
| Sep 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 508,000 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,479,500 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 766,600 |