Dyna-Mac Share Price History (SGX:NO4)

SGX Listed Stock

DYNA-MAC HOLDINGS LTD. (SGX:NO4)

SGD 0.134
-0.016 / -10.67%

Share Price as of: 2020-02-21 17:16

Market / ISIN Code: SGX Mainboard / SG2C93967918

GICS^® Sector / Industry Group / Industry: Energy / Energy / Energy Equipment and Services

DYNA-MAC HOLDINGS LTD. NO4.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
2020-02-21	0.142	0.143	0.132	0.134	-0.016	-10.7	22,047,400	3,021,836	1,095,900	-
2020-02-20	0.154	0.154	0.148	0.150	-0.002	-1.3	6,541,700	984,764	-	-
2020-02-19	0.151	0.157	0.151	0.152	0.004	2.7	29,334,100	4,525,790	380,000	-
2020-02-18	0.149	0.151	0.144	0.148	-0.002	-1.3	13,244,200	1,960,160	572,000	-
2020-02-17	0.145	0.153	0.145	0.150	0.006	4.2	40,429,500	6,048,372	706,000	-
2020-02-14	0.133	0.146	0.133	0.144	0.013	9.9	53,048,600	7,482,408	552,100	-
2020-02-13	0.134	0.135	0.131	0.131	-0.004	-3.0	5,651,500	754,992	50,000	-
2020-02-12	0.131	0.137	0.131	0.135	0.004	3.1	20,506,500	2,745,621	578,600	-
2020-02-11	0.126	0.132	0.126	0.131	0.006	4.8	8,187,300	1,065,194	117,300	-
2020-02-10	0.125	0.130	0.124	0.125	-0.004	-3.1	3,140,700	398,072	100,000	-
2020-02-07	0.133	0.133	0.127	0.129	-0.006	-4.4	5,668,900	733,757	85,200	-
2020-02-06	0.129	0.137	0.129	0.135	0.008	6.3	14,579,100	1,931,040	61,500	-
2020-02-05	0.131	0.133	0.126	0.127	-0.003	-2.3	10,838,800	1,404,292	15,200	-
2020-02-04	0.118	0.130	0.116	0.130	0.010	8.3	21,889,900	2,730,385	40,000	-
2020-02-03	0.122	0.124	0.119	0.120	-0.004	-3.2	5,458,300	661,936	90,000	-
2020-01-31	0.127	0.128	0.123	0.124	-0.001	-0.8	5,767,900	723,292	-	-
2020-01-30	0.129	0.130	0.123	0.125	-0.004	-3.1	4,547,800	574,223	122,500	-
2020-01-29	0.125	0.130	0.124	0.129	0.007	5.7	9,650,100	1,224,441	1,280,000	-
2020-01-28	0.126	0.126	0.120	0.122	-0.010	-7.6	8,163,700	1,008,129	-	-
2020-01-24	0.128	0.134	0.128	0.132	0.005	3.9	6,722,300	876,892	-	-
2020-01-23	0.136	0.137	0.127	0.127	-0.012	-8.6	10,316,400	1,349,267	20,000	-
2020-01-22	0.137	0.142	0.135	0.139	-0.001	-0.7	6,333,700	875,136	156,700	-
2020-01-21	0.153	0.153	0.140	0.140	-0.013	-8.5	11,331,300	1,636,564	198,500	-
2020-01-20	0.154	0.157	0.152	0.153	-	-	7,841,500	1,207,245	305,800	-
2020-01-17	0.154	0.157	0.152	0.153	0.001	0.7	11,154,600	1,723,729	50,000	-
2020-01-16	0.151	0.155	0.150	0.152	0.001	0.7	8,049,500	1,226,291	-	-
2020-01-15	0.153	0.155	0.150	0.151	-	-	7,700,200	1,171,723	-	-
2020-01-14	0.163	0.164	0.151	0.151	-0.011	-6.8	10,160,500	1,575,056	-	-
2020-01-13	0.152	0.164	0.151	0.162	0.009	5.9	17,693,600	2,823,615	179,500	-
2020-01-10	0.154	0.157	0.147	0.153	-0.001	-0.6	12,614,700	1,921,896	713,300	-
2020-01-09	0.168	0.169	0.153	0.154	-0.012	-7.2	16,010,100	2,586,909	108,000	-
2020-01-08	0.168	0.171	0.164	0.166	-0.004	-2.4	16,892,600	2,831,137	188,000	-
2020-01-07	0.170	0.175	0.169	0.170	0.002	1.2	21,899,400	3,768,344	-	-
2020-01-06	0.168	0.171	0.167	0.168	-0.001	-0.6	11,250,500	1,901,137	-	-
2020-01-03	0.172	0.174	0.166	0.169	-0.002	-1.2	17,828,500	3,026,274	210,000	-
2020-01-02	0.170	0.177	0.169	0.171	0.003	1.8	23,904,300	4,117,121	-	-
2019-12-31	0.180	0.180	0.165	0.168	-0.011	-6.1	19,294,500	3,273,421	382,900	-
2019-12-30	0.173	0.182	0.173	0.179	0.008	4.7	43,485,300	7,789,657	589,900	-
2019-12-27	0.159	0.173	0.158	0.171	0.013	8.2	54,550,400	9,148,937	845,000	-
2019-12-26	0.145	0.160	0.144	0.158	0.015	10.5	53,334,000	8,165,044	762,000	-
2019-12-24	0.133	0.144	0.133	0.143	0.011	8.3	21,777,900	3,050,790	110,000	-
2019-12-23	0.133	0.133	0.131	0.132	-	-	2,477,800	326,024	46,500	-

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

View the share price performance of SGX Energy sector stocks @ Market > Share Price Performance > Energy Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price