SGX Listed Stock

MEMORIES GROUP LIMITED (SGX:1H4)


MEMORIES GROUP LIMITED (SGX:1H4) @ SGinvestors.io
SGD 0.045
-0.001 / -2.17%
Share Price as of: 2022-10-07 17:16
Market / ISIN Code: Catalist / SG1EB7000009
Sector / Industry Group / Industry: Consumer Discretionary / Consumer Services / Hotels, Restaurants and Leisure


Memories Group Share Price HistoryMEMORIES GROUP LIMITED Share Price History SGX Listed Memories Group (SGX:1H4) Share Price History 1H4.SI Share Price History




MEMORIES GROUP LIMITED 1H4.SI Share Price Chart Loading In Progress ...



Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell
Volume
BuyBack
Volume
2022-10-07 0.0450.046 0.045 0.045 -0.001 -2.2 50,900 2,325 - -
2022-10-06 -- - 0.046 - - 0 0 - -
2022-10-05 -- - 0.046 - - 0 0 - -
2022-10-04 0.0460.046 0.046 0.046 - - 460,000 21,160 - -
2022-10-03 0.0450.046 0.045 0.046 - - 100,000 4,550 - -
2022-09-30 0.0450.046 0.045 0.046 - - 814,600 36,659 - -
2022-09-29 -- - 0.046 - - 0 0 - -
2022-09-28 0.0450.046 0.045 0.046 0.001 2.2 511,400 23,514 - -
2022-09-27 0.0450.045 0.045 0.045 - - 300,000 13,500 - -
2022-09-26 0.0450.045 0.045 0.045 - - 770,400 34,668 - -
2022-09-23 -- - 0.045 - - 0 0 - -
2022-09-22 0.0450.045 0.045 0.045 -0.001 -2.2 340,000 15,300 - -
2022-09-21 0.0460.046 0.046 0.046 0.001 2.2 420,000 19,320 18,700 -
2022-09-20 0.0450.045 0.045 0.045 - - 871,200 39,204 - -
2022-09-19 0.0450.045 0.045 0.045 - - 4,194,200 188,739 - -
2022-09-16 0.0450.046 0.045 0.045 - - 710,100 31,966 21,100 -
2022-09-15 0.0470.047 0.045 0.045 -0.002 -4.3 2,375,600 108,500 50,000 -
2022-09-14 0.0480.048 0.046 0.047 -0.001 -2.1 1,175,500 55,888 100,200 -
2022-09-13 0.0490.061 0.045 0.048 -0.045 -48.4 16,112,300 826,501 855,000 -
2022-09-12 -- - 0.093 - - 0 0 - -
2022-09-09 0.1000.100 0.091 0.093 -0.007 -7.0 1,406,200 133,810 157,300 -
2022-09-08 0.1080.113 0.100 0.100 -0.008 -7.4 2,057,600 216,819 271,500 -
2022-09-07 0.1130.119 0.100 0.108 -0.005 -4.4 3,260,200 368,239 257,000 -
2022-09-06 0.1070.127 0.103 0.113 0.012 11.9 46,516,300 5,329,786 4,508,600 -
2022-09-05 0.0860.101 0.086 0.101 0.019 23.2 38,865,600 3,672,646 2,072,200 -
2022-09-02 0.0590.084 0.059 0.082 0.024 41.4 29,519,200 2,158,020 1,385,800 -
2022-09-01 0.0660.067 0.055 0.058 -0.008 -12.1 3,594,300 212,872 592,000 -
2022-08-31 0.0430.078 0.043 0.066 0.031 88.6 55,352,300 3,518,263 6,497,100 -
2022-08-30 0.0300.036 0.030 0.035 0.005 16.7 4,218,500 139,906 237,000 -
2022-08-29 0.0250.031 0.021 0.030 0.005 20.0 2,958,800 80,974 90,300 -
2022-08-26 0.0210.030 0.018 0.025 0.007 38.9 4,602,400 122,075 140,000 -
2022-08-25 0.0240.024 0.018 0.018 -0.002 -10.0 276,500 5,102 - -
2022-08-24 0.0180.025 0.018 0.020 0.003 17.6 254,000 4,582 - -
2022-08-23 0.0180.018 0.017 0.017 -0.002 -10.5 200,000 3,500 - -
2022-08-22 0.0170.019 0.017 0.019 0.002 11.8 400,000 7,350 - -
2022-08-19 -- - 0.017 - - 0 0 - -
2022-08-18 -- - 0.017 - - 0 0 - -
2022-08-17 -- - 0.017 - - 0 0 - -
2022-08-16 0.0170.017 0.017 0.017 - - 2,200 37 - -
2022-08-15 0.0170.017 0.017 0.017 - - 80,000 1,360 - -
2022-08-12 -- - 0.017 - - 0 0 - -
2022-08-11 -- - 0.017 - - 0 0 - -
2022-08-10 -- - 0.017 - - 0 0 - -
2022-08-08 -- - 0.017 - - 0 0 - -

Note   Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note   Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note   Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.


Change / % > +5% price gain
> -5% price loss
Short Sell Volume > 30% of Total Volume
> 50% of Total Volume





Share PricePrice ChartHistorical PriceMarket Data
Memories Group Share Price








Your Say











SGX Stock / REIT Search

Advertisement

Trust Bank Referral Code

Advertisement