Micro-Mechanics (Holdings) (5DD) Historical Prices

Time Period

Events

SG:5DD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	2.59	2.59	2.53	2.53	2.53	-0.78%	29,000	0.37
Oct 29, 2026	2.58	2.58	2.55	2.55	2.55	-1.16%	4,400	0.06
Oct 28, 2026	2.55	2.60	2.54	2.58	2.58	+1.18%	70,600	0.88
Oct 27, 2026	2.63	2.64	2.54	2.55	2.55	-1.92%	200,100	2.52
Oct 26, 2026	2.45	2.64	2.32	2.60	2.60	+5.26%	311,200	4.06
Oct 23, 2026	2.50	2.51	2.40	2.47	2.47	-1.98%	113,200	1.49
Oct 22, 2026	2.55	2.55	2.50	2.52	2.52	-1.95%	21,200	0.28
Oct 21, 2026	2.51	2.62	2.51	2.57	2.57	+1.98%	13,800	0.18
Oct 20, 2026	2.54	2.54	2.51	2.52	2.52	-2.33%	17,300	0.23
Oct 19, 2026	2.57	2.62	2.56	2.58	2.58	-1.53%	33,100	0.42
Oct 16, 2026	2.55	2.66	2.44	2.62	2.62	+2.34%	210,000	2.79
Oct 15, 2026	2.50	2.56	2.39	2.56	2.56	+1.19%	265,500	3.69
Oct 14, 2026	2.58	2.58	2.52	2.53	2.53	-1.94%	72,300	1.00
Oct 13, 2026	2.60	2.61	2.55	2.58	2.58	-0.77%	56,500	0.78
Oct 12, 2026	2.68	2.68	2.60	2.60	2.60	-2.99%	82,000	1.13
Oct 09, 2026	2.61	2.69	2.61	2.68	2.68	+1.52%	22,700	0.31
Oct 08, 2026	2.69	2.69	2.62	2.64	2.64	-1.49%	91,800	1.25
Oct 07, 2026	2.72	2.72	2.66	2.68	2.68	-1.47%	63,500	0.87
Oct 06, 2026	2.72	2.75	2.66	2.72	2.72	+0.00%	266,600	3.79
Oct 05, 2026	2.75	2.77	2.72	2.72	2.72	-0.37%	60,900	0.83
Oct 02, 2026	2.71	2.75	2.71	2.73	2.73	+0.37%	40,200	0.54
Oct 01, 2026	2.68	2.72	2.66	2.72	2.72	+1.49%	32,600	0.43
Sep 30, 2026	2.70	2.71	2.68	2.68	2.68	-0.74%	11,400	0.15
Sep 29, 2026	2.70	2.72	2.66	2.70	2.70	+1.50%	27,300	0.35
Sep 28, 2026	2.72	2.72	2.65	2.66	2.66	-2.21%	13,300	0.17
Sep 25, 2026	2.72	2.72	2.70	2.72	2.72	+0.00%	16,600	0.20
Sep 24, 2026	2.72	2.72	2.65	2.72	2.72	+0.00%	32,600	0.40
Sep 23, 2026	2.72	2.75	2.70	2.72	2.72	+0.37%	44,800	0.54
Sep 22, 2026	2.70	2.82	2.69	2.71	2.71	+1.88%	226,800	2.73
Sep 21, 2026	2.66	2.68	2.65	2.66	2.66	+1.14%	11,000	0.13
Sep 18, 2026	2.61	2.65	2.61	2.63	2.63	+0.38%	27,800	0.31
Sep 17, 2026	2.65	2.65	2.62	2.62	2.62	+0.38%	1,600	0.02
Sep 16, 2026	2.61	2.61	2.60	2.61	2.61	+0.38%	11,600	0.12
Sep 15, 2026	2.65	2.65	2.60	2.60	2.60	-1.52%	82,100	0.86
Sep 14, 2026	2.69	2.74	2.64	2.64	2.64	+0.00%	11,800	0.12
Sep 11, 2026	2.67	2.67	2.64	2.64	2.64	-1.12%	13,500	0.14
Sep 10, 2026	2.65	2.67	2.65	2.67	2.67	+0.75%	7,800	0.08
Sep 09, 2026	2.63	2.68	2.63	2.65	2.65	+0.76%	38,900	0.37
Sep 08, 2026	2.62	2.69	2.62	2.63	2.63	-0.75%	21,200	0.19
Sep 07, 2026	2.65	2.67	2.62	2.65	2.65	+0.38%	85,600	0.75
Sep 04, 2026	2.62	2.66	2.62	2.64	2.64	+0.38%	26,900	0.23
Sep 03, 2026	2.66	2.66	2.61	2.63	2.63	-1.13%	27,500	0.23
Sep 02, 2026	2.69	2.70	2.66	2.66	2.66	-2.21%	80,000	0.63
Sep 01, 2026	2.75	2.75	2.70	2.72	2.72	-1.09%	144,300	1.11
Aug 31, 2026	2.80	2.80	2.73	2.75	2.75	-1.79%	79,100	0.60
Aug 28, 2026	2.83	2.83	2.74	2.80	2.80	+0.00%	140,500	1.02
Aug 27, 2026	2.85	3.00	2.72	2.80	2.80	+0.36%	539,200	4.18
Aug 26, 2026	2.80	2.83	2.78	2.79	2.79	-0.71%	63,600	0.48
Aug 25, 2026	2.82	2.82	2.81	2.81	2.81	+0.00%	58,900	0.43
Aug 24, 2026	2.78	2.84	2.77	2.81	2.81	+1.81%	74,100	0.55

Micro-Mechanics (Holdings) historical prices

Micro-Mechanics (Holdings) (5DD) Historical Prices

Become an Expert with TipRanks Premium