tiprankstipranks
Attika Group Ltd. (SG:53W)
SGX:53W
Singapore Market
53W
Attika Group Ltd.
RESEARCH TOOLSreports

Attika Group Ltd. (53W) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.41
0.41
0.40
0.41
0.41
0.00%
160,200
0.42
Apr 08, 2026
0.40
0.41
0.40
0.41
0.41
0.00%
94,900
0.25
Apr 07, 2026
0.40
0.41
0.40
0.41
0.41
+3.85%
159,800
0.42
Apr 06, 2026
0.40
0.40
0.39
0.39
0.39
0.00%
300
<0.01
Apr 03, 2026
0.39
0.40
0.38
0.39
0.39
0.00%
0
0.00
Apr 02, 2026
0.39
0.40
0.38
0.39
0.39
0.00%
0
0.00
Apr 01, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
35,100
0.09
Mar 31, 2026
0.41
0.41
0.39
0.39
0.39
+2.63%
275,700
0.72
Mar 30, 2026
0.38
0.38
0.38
0.38
0.38
-6.17%
10,000
0.03
Mar 27, 2026
0.40
0.41
0.40
0.41
0.41
+1.25%
82,700
0.21
Mar 26, 2026
0.40
0.41
0.40
0.40
0.40
+1.27%
165,100
0.43
Mar 25, 2026
0.40
0.40
0.38
0.40
0.40
0.00%
0
0.00
Mar 24, 2026
0.39
0.40
0.39
0.40
0.40
+1.28%
80,900
0.21
Mar 23, 2026
0.39
0.40
0.39
0.39
0.39
-2.50%
107,900
0.28
Mar 20, 2026
0.40
0.41
0.40
0.40
0.40
+1.27%
250,200
0.66
Mar 19, 2026
0.40
0.40
0.40
0.40
0.40
+1.28%
494,700
1.32
Mar 18, 2026
0.39
0.39
0.39
0.39
0.39
-4.88%
8,000
0.02
Mar 17, 2026
0.40
0.41
0.40
0.41
0.41
+2.50%
95,100
0.26
Mar 16, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
50,000
0.13
Mar 13, 2026
0.40
0.42
0.40
0.40
0.40
+2.56%
285,000
0.78
Mar 12, 2026
0.39
0.39
0.38
0.39
0.39
0.00%
0
0.00
Mar 11, 2026
0.39
0.40
0.36
0.39
0.39
0.00%
0
0.00
Mar 10, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
64,000
0.17
Mar 09, 2026
0.38
0.39
0.36
0.39
0.39
-1.27%
122,100
0.33
Mar 06, 2026
0.40
0.40
0.40
0.40
0.40
-1.25%
84,300
0.23
Mar 05, 2026
0.40
0.40
0.40
0.40
0.40
-2.44%
36,200
0.10
Mar 04, 2026
0.42
0.42
0.38
0.41
0.41
-4.65%
863,300
2.47
Mar 03, 2026
0.42
0.43
0.41
0.43
0.43
+2.38%
210,900
0.61
Mar 02, 2026
0.43
0.43
0.42
0.42
0.42
-5.62%
255,700
0.74
Feb 27, 2026
0.45
0.45
0.44
0.45
0.45
0.00%
0
0.00
Feb 26, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
50,000
0.15
Feb 25, 2026
0.45
0.45
0.45
0.45
0.45
-1.11%
50,400
0.15
Feb 24, 2026
0.45
0.45
0.45
0.45
0.45
-1.10%
50,000
0.15
Feb 23, 2026
0.44
0.46
0.44
0.46
0.46
+3.41%
307,900
0.91
Feb 20, 2026
0.44
0.44
0.44
0.44
0.44
-1.12%
102,900
0.31
Feb 19, 2026
0.44
0.45
0.44
0.45
0.45
+1.14%
181,500
0.55
Feb 18, 2026
0.44
0.45
0.42
0.44
0.44
0.00%
0
0.00
Feb 17, 2026
0.44
0.45
0.42
0.44
0.44
0.00%
0
0.00
Feb 16, 2026
0.42
0.45
0.42
0.44
0.44
+4.76%
108,300
0.33
Feb 13, 2026
0.43
0.43
0.42
0.42
0.42
-2.33%
45,300
0.14
Feb 12, 2026
0.44
0.44
0.43
0.43
0.43
-3.37%
3,300
<0.01
Feb 11, 2026
0.43
0.44
0.43
0.44
0.44
-1.12%
52,000
0.16
Feb 10, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
100
<0.01
Feb 09, 2026
0.42
0.45
0.42
0.45
0.45
+7.23%
269,700
0.82
Feb 06, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
31,000
0.09
Feb 05, 2026
0.43
0.43
0.42
0.42
0.42
0.00%
284,800
0.88
Feb 04, 2026
0.42
0.43
0.41
0.42
0.42
+1.22%
556,600
1.78
Feb 03, 2026
0.42
0.42
0.41
0.41
0.41
-1.20%
251,500
0.81
Feb 02, 2026
0.42
0.42
0.42
0.42
0.42
-1.19%
6,800
0.02
Jan 30, 2026
0.42
0.42
0.42
0.42
0.42
+2.44%
51,900
0.17
Rows:
50