CNMC Goldmine
5TP.SI · Yahoo Finance · Daily prices
SGD 1.40
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:43 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 1.380 | 1.410 | 1.370 | 1.400 | 3,894,300 |
| 2026-09-17 | 1.350 | 1.370 | 1.330 | 1.360 | 1,345,700 |
| 2026-09-16 | 1.350 | 1.380 | 1.330 | 1.380 | 3,808,300 |
| 2026-09-15 | 1.310 | 1.350 | 1.300 | 1.350 | 3,335,100 |
| 2026-09-14 | 1.330 | 1.350 | 1.310 | 1.310 | 2,206,500 |
| 2026-09-11 | 1.340 | 1.360 | 1.320 | 1.350 | 1,819,100 |
| 2026-09-10 | 1.390 | 1.390 | 1.350 | 1.360 | 1,658,000 |
| 2026-09-09 | 1.380 | 1.400 | 1.350 | 1.390 | 2,108,400 |
| 2026-09-08 | 1.390 | 1.410 | 1.370 | 1.390 | 2,817,200 |
| 2026-09-07 | 1.370 | 1.390 | 1.360 | 1.380 | 873,900 |
| 2026-09-04 | 1.430 | 1.430 | 1.380 | 1.390 | 1,976,400 |
| 2026-09-03 | 1.380 | 1.420 | 1.370 | 1.390 | 8,136,300 |
| 2026-09-02 | 1.320 | 1.370 | 1.310 | 1.350 | 6,422,000 |
| 2026-09-01 | 1.380 | 1.400 | 1.340 | 1.340 | 3,445,200 |
| 2026-08-31 | 1.390 | 1.410 | 1.360 | 1.360 | 5,166,700 |
| 2026-08-28 | 1.510 | 1.520 | 1.480 | 1.490 | 3,124,400 |
| 2026-08-27 | 1.530 | 1.550 | 1.490 | 1.510 | 3,233,200 |
| 2026-08-26 | 1.530 | 1.590 | 1.520 | 1.540 | 2,177,600 |
| 2026-08-25 | 1.650 | 1.650 | 1.530 | 1.530 | 9,893,900 |
| 2026-08-24 | 1.590 | 1.650 | 1.570 | 1.610 | 11,252,200 |
| 2026-08-21 | 1.410 | 1.560 | 1.410 | 1.560 | 17,979,700 |
| 2026-08-20 | 1.430 | 1.440 | 1.400 | 1.400 | 5,023,400 |
| 2026-08-19 | 1.370 | 1.390 | 1.350 | 1.370 | 2,127,700 |
| 2026-08-18 | 1.410 | 1.430 | 1.380 | 1.380 | 1,946,400 |
| 2026-08-17 | 1.400 | 1.430 | 1.360 | 1.400 | 7,821,400 |
| 2026-08-14 | 1.440 | 1.480 | 1.430 | 1.440 | 3,885,700 |
| 2026-08-13 | 1.470 | 1.480 | 1.440 | 1.470 | 4,703,700 |
| 2026-08-12 | 1.430 | 1.480 | 1.410 | 1.450 | 3,143,900 |
| 2026-08-11 | 1.430 | 1.480 | 1.400 | 1.430 | 8,688,800 |
| 2026-08-07 | 1.370 | 1.390 | 1.340 | 1.390 | 2,546,900 |
| 2026-08-06 | 1.400 | 1.430 | 1.360 | 1.390 | 9,219,500 |
| 2026-08-05 | 1.300 | 1.350 | 1.280 | 1.340 | 4,582,400 |
| 2026-08-04 | 1.270 | 1.300 | 1.260 | 1.290 | 2,557,800 |
| 2026-08-03 | 1.240 | 1.290 | 1.230 | 1.280 | 2,952,900 |
| 2026-07-31 | 1.260 | 1.260 | 1.220 | 1.240 | 2,267,700 |
| 2026-07-30 | 1.230 | 1.270 | 1.210 | 1.240 | 2,854,300 |
| 2026-07-29 | 1.230 | 1.230 | 1.190 | 1.210 | 2,223,200 |
| 2026-07-28 | 1.300 | 1.300 | 1.220 | 1.230 | 2,944,000 |
| 2026-07-27 | 1.300 | 1.310 | 1.280 | 1.300 | 2,696,600 |
| 2026-07-24 | 1.280 | 1.280 | 1.240 | 1.280 | 2,204,800 |
| 2026-07-23 | 1.310 | 1.320 | 1.290 | 1.300 | 2,014,300 |
| 2026-07-22 | 1.290 | 1.330 | 1.270 | 1.300 | 4,224,200 |
| 2026-07-21 | 1.210 | 1.280 | 1.210 | 1.280 | 5,310,200 |
| 2026-07-20 | 1.170 | 1.230 | 1.170 | 1.210 | 1,401,400 |
| 2026-07-17 | 1.190 | 1.200 | 1.160 | 1.160 | 1,713,500 |
| 2026-07-16 | 1.220 | 1.220 | 1.190 | 1.200 | 1,140,200 |
| 2026-07-15 | 1.230 | 1.240 | 1.190 | 1.220 | 1,249,200 |
| 2026-07-14 | 1.170 | 1.220 | 1.150 | 1.220 | 2,924,200 |
| 2026-07-13 | 1.230 | 1.230 | 1.180 | 1.190 | 1,291,500 |
| 2026-07-10 | 1.190 | 1.240 | 1.180 | 1.220 | 4,928,300 |
| 2026-07-09 | 1.150 | 1.180 | 1.130 | 1.170 | 938,800 |
| 2026-07-08 | 1.150 | 1.180 | 1.130 | 1.140 | 1,806,000 |
| 2026-07-07 | 1.240 | 1.240 | 1.150 | 1.170 | 2,085,300 |
| 2026-07-06 | 1.240 | 1.280 | 1.210 | 1.230 | 4,006,400 |
| 2026-07-03 | 1.140 | 1.230 | 1.110 | 1.210 | 8,320,800 |
| 2026-07-02 | 1.110 | 1.120 | 1.090 | 1.100 | 1,733,300 |
| 2026-07-01 | 1.120 | 1.120 | 1.090 | 1.090 | 966,800 |
| 2026-06-30 | 1.110 | 1.120 | 1.090 | 1.120 | 793,700 |
| 2026-06-29 | 1.110 | 1.130 | 1.100 | 1.120 | 1,643,000 |
| 2026-06-26 | 1.100 | 1.120 | 1.080 | 1.110 | 1,256,200 |