Coliwoo Holdings Ltd. W8W
SGX · Singapore · Consumer Services
SGD 0.4150-0.01 (-1.19%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.41 | -1.19% | SGD 0.42 | SGD 0.43 | SGD 0.41 | 1.14M |
| 2026-09-30 | SGD 0.42 | -3.45% | SGD 0.44 | SGD 0.44 | SGD 0.42 | 1.22M |
| 2026-09-29 | SGD 0.44 | -1.14% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 437.90K |
| 2026-09-28 | SGD 0.44 | -1.12% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 127.30K |
| 2026-09-25 | SGD 0.44 | -1.11% | SGD 0.45 | SGD 0.45 | SGD 0.44 | 446.30K |
| 2026-09-24 | SGD 0.45 | -1.10% | SGD 0.46 | SGD 0.46 | SGD 0.45 | 547.20K |
| 2026-09-23 | SGD 0.46 | -2.15% | SGD 0.46 | SGD 0.46 | SGD 0.46 | 468.80K |
| 2026-09-22 | SGD 0.47 | +1.09% | SGD 0.47 | SGD 0.47 | SGD 0.46 | 201.00K |
| 2026-09-21 | SGD 0.46 | -1.08% | SGD 0.47 | SGD 0.47 | SGD 0.46 | 310.20K |
| 2026-09-18 | SGD 0.47 | -2.11% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 1.04M |
| 2026-09-17 | SGD 0.47 | 0.00% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 27.50K |
| 2026-09-16 | SGD 0.47 | 0.00% | SGD 0.48 | SGD 0.48 | SGD 0.47 | 158.00K |
| 2026-09-15 | SGD 0.47 | 0.00% | SGD 0.48 | SGD 0.48 | SGD 0.47 | 179.20K |
| 2026-09-14 | SGD 0.47 | -1.04% | SGD 0.49 | SGD 0.49 | SGD 0.47 | 35.90K |
| 2026-09-11 | SGD 0.48 | -1.03% | SGD 0.49 | SGD 0.49 | SGD 0.47 | 68.40K |
| 2026-09-10 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 48.70K |
| 2026-09-09 | SGD 0.49 | +1.04% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 1.70K |
| 2026-09-08 | SGD 0.48 | -1.03% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 60.10K |
| 2026-09-07 | SGD 0.49 | 0.00% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 222.80K |
| 2026-09-04 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 104.20K |
| 2026-09-03 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 100.80K |
| 2026-09-02 | SGD 0.49 | -1.02% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 228.90K |
| 2026-09-01 | SGD 0.49 | -1.01% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 302.70K |
| 2026-08-31 | SGD 0.50 | +1.02% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 535.60K |
| 2026-08-28 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 185.30K |
| 2026-08-27 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 113.20K |
| 2026-08-26 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 348.20K |
| 2026-08-25 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 50.80K |
| 2026-08-24 | SGD 0.49 | -1.01% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 405.60K |
| 2026-08-21 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 591.30K |
| 2026-08-20 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 294.00K |
| 2026-08-19 | SGD 0.50 | +1.02% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 89.20K |
| 2026-08-18 | SGD 0.49 | -2.00% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 117.00K |
| 2026-08-17 | SGD 0.50 | +1.01% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 137.90K |
| 2026-08-14 | SGD 0.50 | -1.00% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 172.50K |
| 2026-08-13 | SGD 0.50 | -0.99% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 379.20K |
| 2026-08-12 | SGD 0.50 | -0.98% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 308.60K |
| 2026-08-11 | SGD 0.51 | 0.00% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 203.70K |
| 2026-08-07 | SGD 0.51 | +0.99% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 176.70K |
| 2026-08-06 | SGD 0.50 | -1.94% | SGD 0.52 | SGD 0.52 | SGD 0.50 | 2.84M |
| 2026-08-05 | SGD 0.51 | +0.98% | SGD 0.51 | SGD 0.52 | SGD 0.51 | 573.60K |
| 2026-08-04 | SGD 0.51 | -0.97% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 358.50K |
| 2026-08-03 | SGD 0.51 | +5.10% | SGD 0.49 | SGD 0.51 | SGD 0.49 | 1.32M |
| 2026-07-31 | SGD 0.49 | +1.03% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 108.00K |
| 2026-07-30 | SGD 0.49 | -2.02% | SGD 0.50 | SGD 0.50 | SGD 0.48 | 478.90K |
| 2026-07-29 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 54.80K |
| 2026-07-28 | SGD 0.50 | +1.02% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 84.10K |
| 2026-07-27 | SGD 0.49 | -1.01% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 157.20K |
| 2026-07-24 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 34.00K |
| 2026-07-23 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 572.40K |
| 2026-07-22 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 460.10K |
| 2026-07-21 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 129.60K |
| 2026-07-20 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 422.80K |
| 2026-07-17 | SGD 0.50 | +1.02% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 544.10K |
| 2026-07-16 | SGD 0.49 | +1.03% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 463.50K |
| 2026-07-15 | SGD 0.49 | +1.04% | SGD 0.48 | SGD 0.49 | SGD 0.48 | 228.60K |
| 2026-07-14 | SGD 0.48 | +1.05% | SGD 0.47 | SGD 0.48 | SGD 0.47 | 78.90K |
| 2026-07-13 | SGD 0.47 | -1.04% | SGD 0.48 | SGD 0.49 | SGD 0.47 | 141.20K |
| 2026-07-10 | SGD 0.48 | 0.00% | SGD 0.48 | SGD 0.48 | SGD 0.48 | 164.20K |
| 2026-07-09 | SGD 0.48 | +1.05% | SGD 0.47 | SGD 0.48 | SGD 0.47 | 131.80K |
| 2026-07-08 | SGD 0.47 | -1.04% | SGD 0.48 | SGD 0.48 | SGD 0.47 | 81.40K |
| 2026-07-07 | SGD 0.48 | 0.00% | SGD 0.48 | SGD 0.48 | SGD 0.47 | 62.10K |
| 2026-07-06 | SGD 0.48 | +1.05% | SGD 0.47 | SGD 0.48 | SGD 0.47 | 127.00K |
| 2026-07-03 | SGD 0.47 | +1.06% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 99.40K |
| 2026-07-02 | SGD 0.47 | 0.00% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 163.70K |
| 2026-07-01 | SGD 0.47 | -1.05% | SGD 0.48 | SGD 0.48 | SGD 0.47 | 125.10K |
| 2026-06-30 | SGD 0.47 | -1.04% | SGD 0.48 | SGD 0.48 | SGD 0.47 | 33.20K |
| 2026-06-29 | SGD 0.48 | 0.00% | SGD 0.48 | SGD 0.49 | SGD 0.47 | 388.50K |
| 2026-06-26 | SGD 0.48 | 0.00% | SGD 0.47 | SGD 0.48 | SGD 0.47 | 3.10K |
| 2026-06-25 | SGD 0.48 | 0.00% | SGD 0.48 | SGD 0.48 | SGD 0.47 | 125.10K |
| 2026-06-24 | SGD 0.48 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.47 | 53.40K |
| 2026-06-23 | SGD 0.48 | -1.03% | SGD 0.48 | SGD 0.48 | SGD 0.48 | 107.30K |
| 2026-06-22 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 570.80K |
| 2026-06-19 | SGD 0.49 | -1.02% | SGD 0.49 | SGD 0.49 | SGD 0.48 | 345.20K |
| 2026-06-18 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 42.20K |
| 2026-06-17 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 167.90K |
| 2026-06-16 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 74.50K |
| 2026-06-15 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 554.70K |
| 2026-06-12 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 59.80K |
| 2026-06-11 | SGD 0.49 | +1.03% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 111.90K |
| 2026-06-10 | SGD 0.49 | -1.02% | SGD 0.49 | SGD 0.49 | SGD 0.49 | 188.30K |
| 2026-06-09 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 199.00K |
| 2026-06-08 | SGD 0.49 | 0.00% | SGD 0.49 | SGD 0.50 | SGD 0.49 | 322.00K |
| 2026-06-05 | SGD 0.49 | -1.01% | SGD 0.50 | SGD 0.50 | SGD 0.49 | 150.20K |
| 2026-06-04 | SGD 0.50 | -1.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 442.10K |
| 2026-06-03 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 81.80K |
| 2026-06-02 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 262.90K |
| 2026-05-29 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 131.60K |
| 2026-05-28 | SGD 0.50 | +1.01% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 178.40K |
| 2026-05-27 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 0 |