TipRanks
Sim Leisure Group Ltd. (SG:URR)
SGX:URR
Singapore Market
URR
Sim Leisure Group Ltd.
RESEARCH TOOLSreports

Sim Leisure Group Ltd. (URR) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Oct 01, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Sep 30, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Sep 29, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Sep 28, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
300
0.66
Sep 25, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Sep 24, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Sep 23, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Sep 22, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Sep 21, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Sep 18, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Sep 17, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Sep 16, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Sep 15, 2026
0.47
0.48
0.41
0.47
0.47
0.00%
0
0.00
Sep 14, 2026
0.47
0.48
0.41
0.47
0.47
0.00%
0
0.00
Sep 11, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Sep 10, 2026
0.47
0.48
0.41
0.47
0.47
0.00%
0
0.00
Sep 09, 2026
0.47
0.48
0.41
0.47
0.47
0.00%
0
0.00
Sep 08, 2026
0.47
0.48
0.41
0.47
0.47
0.00%
0
0.00
Sep 07, 2026
0.47
0.48
0.41
0.47
0.47
0.00%
0
0.00
Sep 04, 2026
0.47
0.47
0.42
0.47
0.47
0.00%
0
0.00
Sep 03, 2026
0.46
0.47
0.46
0.47
0.47
+1.09%
4,200
2.36
Sep 02, 2026
0.41
0.46
0.41
0.46
0.46
-1.08%
5,100
3.01
Sep 01, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Aug 31, 2026
0.47
0.47
0.41
0.47
0.47
0.00%
0
0.00
Aug 28, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
1,200
0.61
Aug 27, 2026
0.47
0.47
0.47
0.47
0.47
+12.05%
200
0.10
Aug 26, 2026
0.42
0.42
0.42
0.42
0.42
-9.78%
500
0.26
Aug 25, 2026
0.46
0.46
0.42
0.46
0.46
0.00%
0
0.00
Aug 24, 2026
0.46
0.47
0.42
0.46
0.46
0.00%
0
0.00
Aug 21, 2026
0.46
0.46
0.41
0.46
0.46
0.00%
0
0.00
Aug 20, 2026
0.46
0.46
0.41
0.46
0.46
0.00%
0
0.00
Aug 19, 2026
0.46
0.46
0.41
0.46
0.46
0.00%
0
0.00
Aug 18, 2026
0.46
0.46
0.41
0.46
0.46
0.00%
0
0.00
Aug 17, 2026
0.46
0.46
0.41
0.46
0.46
0.00%
0
0.00
Aug 14, 2026
0.46
0.46
0.40
0.46
0.46
0.00%
0
0.00
Aug 13, 2026
0.46
0.46
0.40
0.46
0.46
0.00%
0
0.00
Aug 12, 2026
0.46
0.46
0.46
0.46
0.46
+2.22%
300
0.14
Aug 11, 2026
0.39
0.45
0.39
0.45
0.45
0.00%
800
0.38
Aug 10, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Aug 07, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
800
0.37
Aug 06, 2026
0.45
0.45
0.45
0.45
0.45
+15.38%
1,500
0.69
Aug 05, 2026
0.39
0.41
0.39
0.39
0.39
0.00%
0
0.00
Aug 04, 2026
0.39
0.39
0.39
0.39
0.39
-4.88%
2,500
1.18
Aug 03, 2026
0.41
0.41
0.39
0.41
0.41
0.00%
0
0.00
Jul 31, 2026
0.41
0.41
0.39
0.41
0.41
0.00%
0
0.00
Jul 30, 2026
0.41
0.41
0.39
0.41
0.41
0.00%
0
0.00
Jul 29, 2026
0.41
0.41
0.39
0.41
0.41
0.00%
0
0.00
Jul 28, 2026
0.41
0.41
0.41
0.41
0.41
+1.23%
100
0.04
Jul 27, 2026
0.41
0.41
0.38
0.41
0.41
0.00%
0
0.00
Rows:
50