Megachem Limited (SGX:5DS)
Singapore
· Delayed Price · Currency is SGD 0.4500
+0.0400 (9.76%)
At close: Dec 5, 2025
Megachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 9.76% | 36,100 |
| Dec 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 100 |
| Dec 3, 2025 | 0.48 | 0.48 | 0.40 | 0.41 | 0.41 | -19.00% | 64,000 |
| Nov 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.70% | 1,000 |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 100 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.37% | 6,300 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,000 |
| Oct 31, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -2.20% | 7,300 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.25% | 1,000 |
| Oct 27, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 10,100 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,900 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 7,900 |
| Oct 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 400 |
| Oct 15, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 10,800 |
| Oct 14, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 20,100 |
| Oct 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | 26,000 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 600 |
| Oct 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 11,000 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 8,000 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,000 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,000 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 600 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 9,000 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 9,500 |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.37% | 900 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.30% | 800 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 100 |
| Sep 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 2,200 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 1,000 |
| Sep 8, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 2.22% | 8,600 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 4.65% | 27,000 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 11,000 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -3.33% | 13,000 |
| Aug 29, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 7.14% | 19,900 |
| Aug 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.67% | 10,000 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 26,000 |
| Aug 25, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 7.32% | 30,300 |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1,100 |
| Jul 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 7,400 |
| Jul 21, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | - | 11,400 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.61% | 2,000 |
| Jun 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 3.75% | 3,000 |
| Jun 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,100 |
| Jun 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 6,400 |
| Jun 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 5.00% | 60,000 |