tiprankstipranks
MegaChem Ltd. (SG:5DS)
SGX:5DS
Singapore Market
5DS
MegaChem Ltd.
RESEARCH TOOLSreports

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
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
Mar 13, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 12, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
0
0.00
Mar 11, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
13,500
1.53
Mar 10, 2026
0.43
0.43
0.40
0.43
0.43
0.00%
0
0.00
Mar 09, 2026
0.43
0.43
0.40
0.43
0.43
0.00%
0
0.00
Mar 06, 2026
0.43
0.43
0.40
0.43
0.43
0.00%
0
0.00
Mar 05, 2026
0.43
0.43
0.40
0.43
0.43
0.00%
0
0.00
Mar 04, 2026
0.43
0.43
0.41
0.43
0.43
0.00%
0
0.00
Mar 03, 2026
0.43
0.43
0.43
0.43
0.43
+4.94%
55,100
5.30
Mar 02, 2026
0.45
0.45
0.41
0.41
0.41
-10.00%
300
0.03
Feb 27, 2026
0.45
0.45
0.42
0.45
0.45
0.00%
0
0.00
Feb 26, 2026
0.42
0.45
0.42
0.45
0.45
+7.14%
29,600
2.98
Feb 25, 2026
0.42
0.45
0.40
0.42
0.42
0.00%
0
0.00
Feb 24, 2026
0.42
0.45
0.40
0.42
0.42
0.00%
0
0.00
Feb 23, 2026
0.42
0.45
0.40
0.42
0.42
0.00%
0
0.00
Feb 20, 2026
0.42
0.45
0.42
0.42
0.42
0.00%
0
0.00
Feb 19, 2026
0.42
0.45
0.42
0.42
0.42
0.00%
0
0.00
Feb 18, 2026
0.42
0.45
0.42
0.42
0.42
0.00%
0
0.00
Feb 17, 2026
0.42
0.45
0.42
0.42
0.42
0.00%
0
0.00
Feb 16, 2026
0.42
0.45
0.42
0.42
0.42
0.00%
0
0.00
Feb 13, 2026
0.43
0.44
0.42
0.42
0.42
-6.67%
86,800
10.03
Feb 12, 2026
0.44
0.45
0.44
0.45
0.45
+7.14%
22,700
2.71
Feb 11, 2026
0.44
0.44
0.44
0.44
0.44
+4.76%
9,900
1.20
Feb 10, 2026
0.42
0.45
0.42
0.42
0.42
0.00%
0
0.00
Feb 09, 2026
0.42
0.45
0.42
0.42
0.42
0.00%
0
0.00
Feb 06, 2026
0.42
0.42
0.42
0.42
0.42
-3.45%
10,000
1.24
Feb 05, 2026
0.44
0.45
0.42
0.44
0.44
0.00%
0
0.00
Feb 04, 2026
0.44
0.45
0.42
0.44
0.44
0.00%
0
0.00
Feb 03, 2026
0.44
0.45
0.42
0.44
0.44
0.00%
0
0.00
Feb 02, 2026
0.44
0.45
0.42
0.44
0.44
0.00%
0
0.00
Jan 30, 2026
0.44
0.45
0.42
0.44
0.44
0.00%
0
0.00
Rows:
50