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
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
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
Rows:
50