tiprankstipranks
Sim Leisure Group Ltd. (SG:URR)
SGX:URR
Singapore Market
URR
Sim Leisure Group Ltd.
RESEARCH TOOLSreports
Want to see SG:URR full AI Analyst Report?

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
May 22, 2026
0.43
0.48
0.43
0.43
0.43
0.00%
0
0.00
May 21, 2026
0.43
0.48
0.43
0.43
0.43
0.00%
0
0.00
May 20, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
2,900
0.63
May 19, 2026
0.43
0.46
0.43
0.43
0.43
0.00%
0
0.00
May 18, 2026
0.43
0.45
0.43
0.43
0.43
0.00%
0
0.00
May 15, 2026
0.43
0.48
0.43
0.43
0.43
0.00%
0
0.00
May 14, 2026
0.43
0.48
0.43
0.43
0.43
0.00%
0
0.00
May 13, 2026
0.41
0.43
0.41
0.43
0.43
-8.51%
2,000
0.41
May 12, 2026
0.47
0.49
0.41
0.47
0.47
+2.84%
0
0.00
May 11, 2026
0.47
0.47
0.47
0.47
0.46
-4.99%
2,400
0.40
May 08, 2026
0.50
0.50
0.46
0.50
0.48
0.00%
0
0.00
May 07, 2026
0.50
0.50
0.46
0.50
0.48
0.00%
0
0.00
May 06, 2026
0.50
0.50
0.46
0.50
0.48
0.00%
0
0.00
May 05, 2026
0.50
0.50
0.46
0.50
0.48
0.00%
0
0.00
May 04, 2026
0.49
0.50
0.49
0.50
0.48
-1.03%
13,000
1.85
May 01, 2026
0.50
0.50
0.47
0.50
0.49
0.00%
0
0.00
Apr 30, 2026
0.50
0.50
0.47
0.50
0.49
0.00%
0
0.00
Apr 29, 2026
0.49
0.50
0.49
0.50
0.49
+13.82%
6,000
0.86
Apr 28, 2026
0.44
0.44
0.44
0.44
0.43
0.00%
4,100
0.60
Apr 27, 2026
0.44
0.55
0.44
0.44
0.43
0.00%
0
0.00
Apr 24, 2026
0.44
0.55
0.44
0.44
0.43
0.00%
0
0.00
Apr 23, 2026
0.44
0.55
0.44
0.44
0.43
0.00%
0
0.00
Apr 22, 2026
0.44
0.55
0.44
0.44
0.43
0.00%
0
0.00
Apr 21, 2026
0.44
0.45
0.44
0.44
0.43
-1.16%
40,300
6.44
Apr 20, 2026
0.45
0.45
0.45
0.45
0.43
0.00%
10,000
1.64
Apr 17, 2026
0.45
0.45
0.40
0.45
0.43
0.00%
0
0.00
Apr 16, 2026
0.45
0.45
0.45
0.45
0.43
-1.14%
2,200
0.36
Apr 15, 2026
0.45
0.45
0.41
0.45
0.44
0.00%
0
0.00
Apr 14, 2026
0.47
0.47
0.45
0.45
0.44
-1.13%
9,300
1.54
Apr 13, 2026
0.46
0.52
0.46
0.46
0.44
0.00%
0
0.00
Apr 10, 2026
0.46
0.52
0.46
0.46
0.44
0.00%
0
0.00
Apr 09, 2026
0.46
0.52
0.46
0.46
0.44
0.00%
0
0.00
Apr 08, 2026
0.46
0.50
0.46
0.46
0.44
0.00%
0
0.00
Apr 07, 2026
0.46
0.46
0.46
0.46
0.44
-3.28%
100
0.02
Apr 06, 2026
0.47
0.47
0.46
0.47
0.46
0.00%
0
0.00
Apr 03, 2026
0.47
0.47
0.41
0.47
0.46
0.00%
0
0.00
Apr 02, 2026
0.47
0.47
0.41
0.47
0.46
0.00%
0
0.00
Apr 01, 2026
0.47
0.52
0.42
0.47
0.46
0.00%
0
0.00
Mar 31, 2026
0.47
0.52
0.41
0.47
0.46
0.00%
0
0.00
Mar 30, 2026
0.47
0.52
0.41
0.47
0.46
0.00%
0
0.00
Mar 27, 2026
0.47
0.52
0.41
0.47
0.46
0.00%
0
0.00
Mar 26, 2026
0.47
0.52
0.42
0.47
0.46
0.00%
0
0.00
Mar 25, 2026
0.47
0.52
0.41
0.47
0.46
0.00%
0
0.00
Mar 24, 2026
0.47
0.52
0.43
0.47
0.46
0.00%
0
0.00
Mar 23, 2026
0.47
0.52
0.43
0.47
0.46
0.00%
0
0.00
Mar 20, 2026
0.47
0.52
0.43
0.47
0.46
0.00%
0
0.00
Mar 19, 2026
0.47
0.47
0.47
0.47
0.46
-2.97%
16,100
2.76
Mar 18, 2026
0.49
0.51
0.47
0.49
0.47
0.00%
0
0.00
Mar 17, 2026
0.49
0.52
0.47
0.49
0.47
0.00%
0
0.00
Mar 16, 2026
0.49
0.49
0.49
0.49
0.47
+4.20%
2,000
0.34
Rows:
50