Memories Group Share Price HistoryMEMORIES GROUP LIMITED Share Price HistorySGX Listed Memories Group (SGX:1H4) Share Price History1H4.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
0.045
0.046
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
0.046
0.046
0.046
0.046
-
-
460,000
21,160
-
-
2022-10-03
0.045
0.046
0.045
0.046
-
-
100,000
4,550
-
-
2022-09-30
0.045
0.046
0.045
0.046
-
-
814,600
36,659
-
-
2022-09-29
-
-
-
0.046
-
-
0
0
-
-
2022-09-28
0.045
0.046
0.045
0.046
0.001
2.2
511,400
23,514
-
-
2022-09-27
0.045
0.045
0.045
0.045
-
-
300,000
13,500
-
-
2022-09-26
0.045
0.045
0.045
0.045
-
-
770,400
34,668
-
-
2022-09-23
-
-
-
0.045
-
-
0
0
-
-
2022-09-22
0.045
0.045
0.045
0.045
-0.001
-2.2
340,000
15,300
-
-
2022-09-21
0.046
0.046
0.046
0.046
0.001
2.2
420,000
19,320
18,700
-
2022-09-20
0.045
0.045
0.045
0.045
-
-
871,200
39,204
-
-
2022-09-19
0.045
0.045
0.045
0.045
-
-
4,194,200
188,739
-
-
2022-09-16
0.045
0.046
0.045
0.045
-
-
710,100
31,966
21,100
-
2022-09-15
0.047
0.047
0.045
0.045
-0.002
-4.3
2,375,600
108,500
50,000
-
2022-09-14
0.048
0.048
0.046
0.047
-0.001
-2.1
1,175,500
55,888
100,200
-
2022-09-13
0.049
0.061
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
0.100
0.100
0.091
0.093
-0.007
-7.0
1,406,200
133,810
157,300
-
2022-09-08
0.108
0.113
0.100
0.100
-0.008
-7.4
2,057,600
216,819
271,500
-
2022-09-07
0.113
0.119
0.100
0.108
-0.005
-4.4
3,260,200
368,239
257,000
-
2022-09-06
0.107
0.127
0.103
0.113
0.012
11.9
46,516,300
5,329,786
4,508,600
-
2022-09-05
0.086
0.101
0.086
0.101
0.019
23.2
38,865,600
3,672,646
2,072,200
-
2022-09-02
0.059
0.084
0.059
0.082
0.024
41.4
29,519,200
2,158,020
1,385,800
-
2022-09-01
0.066
0.067
0.055
0.058
-0.008
-12.1
3,594,300
212,872
592,000
-
2022-08-31
0.043
0.078
0.043
0.066
0.031
88.6
55,352,300
3,518,263
6,497,100
-
2022-08-30
0.030
0.036
0.030
0.035
0.005
16.7
4,218,500
139,906
237,000
-
2022-08-29
0.025
0.031
0.021
0.030
0.005
20.0
2,958,800
80,974
90,300
-
2022-08-26
0.021
0.030
0.018
0.025
0.007
38.9
4,602,400
122,075
140,000
-
2022-08-25
0.024
0.024
0.018
0.018
-0.002
-10.0
276,500
5,102
-
-
2022-08-24
0.018
0.025
0.018
0.020
0.003
17.6
254,000
4,582
-
-
2022-08-23
0.018
0.018
0.017
0.017
-0.002
-10.5
200,000
3,500
-
-
2022-08-22
0.017
0.019
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
0.017
0.017
0.017
0.017
-
-
2,200
37
-
-
2022-08-15
0.017
0.017
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 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.
