tiprankstipranks
MegaChem Ltd. (SG:5DS)
SGX:5DS
Singapore Market
5DS
MegaChem Ltd.
RESEARCH TOOLSreports
Want to see SG:5DS full AI Analyst Report?

MegaChem Ltd. (5DS) 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
May 22, 2026
0.46
0.46
0.41
0.46
0.46
0.00%
0
0.00
May 21, 2026
0.46
0.47
0.41
0.46
0.46
0.00%
0
0.00
May 20, 2026
0.44
0.46
0.44
0.46
0.46
+3.37%
18,500
6.75
May 19, 2026
0.45
0.45
0.41
0.45
0.45
0.00%
0
0.00
May 18, 2026
0.45
0.45
0.41
0.45
0.45
0.00%
0
0.00
May 15, 2026
0.45
0.45
0.41
0.45
0.45
0.00%
0
0.00
May 14, 2026
0.44
0.45
0.44
0.45
0.45
+1.14%
3,000
1.11
May 13, 2026
0.45
0.45
0.44
0.44
0.44
+10.00%
1,100
0.27
May 12, 2026
0.40
0.45
0.40
0.40
0.40
0.00%
0
0.00
May 11, 2026
0.40
0.45
0.40
0.40
0.40
0.00%
0
0.00
May 08, 2026
0.42
0.42
0.40
0.40
0.40
-10.11%
10,000
2.27
May 07, 2026
0.45
0.45
0.42
0.45
0.45
0.00%
0
0.00
May 06, 2026
0.45
0.45
0.45
0.45
0.45
+3.49%
10,000
2.27
May 05, 2026
0.43
0.50
0.42
0.43
0.43
0.00%
0
0.00
May 04, 2026
0.43
0.50
0.43
0.43
0.43
0.00%
0
0.00
May 01, 2026
0.43
0.50
0.42
0.43
0.43
0.00%
0
0.00
Apr 30, 2026
0.43
0.50
0.42
0.43
0.43
0.00%
0
0.00
Apr 29, 2026
0.43
0.45
0.43
0.43
0.43
0.00%
0
0.00
Apr 28, 2026
0.43
0.57
0.42
0.43
0.43
0.00%
0
0.00
Apr 27, 2026
0.43
0.56
0.42
0.43
0.43
0.00%
0
0.00
Apr 24, 2026
0.43
0.45
0.42
0.43
0.43
0.00%
0
0.00
Apr 23, 2026
0.43
0.45
0.42
0.43
0.43
0.00%
0
0.00
Apr 22, 2026
0.43
0.45
0.42
0.43
0.43
0.00%
0
0.00
Apr 21, 2026
0.43
0.45
0.42
0.43
0.43
0.00%
0
0.00
Apr 20, 2026
0.43
0.45
0.42
0.43
0.43
0.00%
0
0.00
Apr 17, 2026
0.43
0.45
0.42
0.43
0.43
0.00%
0
0.00
Apr 16, 2026
0.43
0.45
0.42
0.43
0.43
0.00%
0
0.00
Apr 15, 2026
0.43
0.45
0.42
0.43
0.43
0.00%
0
0.00
Apr 14, 2026
0.43
0.45
0.42
0.43
0.43
0.00%
0
0.00
Apr 13, 2026
0.43
0.45
0.41
0.43
0.43
0.00%
0
0.00
Apr 10, 2026
0.43
0.43
0.43
0.43
0.43
+1.18%
50,000
7.96
Apr 09, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Apr 08, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Apr 07, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Apr 06, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Apr 03, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Apr 02, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Apr 01, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 31, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 30, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 27, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 26, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 25, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 24, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 23, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 20, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 19, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 18, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 17, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 16, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Rows:
50