RYDE - Ryde Group Ltd.
0.64
0.040 6.250%
Share volume: 1,089,635
Last Updated: 03-06-2026
Business Services/Services – Misc. Business Services:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$0.60
0.04
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.60 | $0.60 | $0.68 | $0.68 | $0.55 | $0.55 | $0.64 | $0.64 | 1,089,635 | $1,086,751.00 |
| 03-05-2026 | $0.49 | $0.49 | $0.60 | $0.60 | $0.43 | $0.43 | $0.60 | $0.60 | 1,297,094 | $1,297,094.00 |
| 03-04-2026 | $0.45 | $0.45 | $0.55 | $0.55 | $0.44 | $0.44 | $0.51 | $0.51 | 1,612,979 | $1,612,979.00 |
| 03-03-2026 | $0.45 | $0.45 | $0.50 | $0.50 | $0.40 | $0.40 | $0.50 | $0.50 | 3,443,365 | $3,443,365.00 |
| 03-02-2026 | $0.23 | $0.23 | $0.49 | $0.49 | $0.23 | $0.23 | $0.45 | $0.45 | 104,600,945 | $104,600,945.00 |
| 02-27-2026 | $0.24 | $0.24 | $0.24 | $0.24 | $0.22 | $0.22 | $0.23 | $0.23 | 75,938 | $75,938.00 |
| 02-26-2026 | $0.23 | $0.23 | $0.25 | $0.25 | $0.23 | $0.23 | $0.24 | $0.24 | 280,323 | $280,323.00 |
| 02-25-2026 | $0.25 | $0.25 | $0.27 | $0.27 | $0.23 | $0.23 | $0.23 | $0.23 | 36,775 | $36,775.00 |
| 02-24-2026 | $0.21 | $0.21 | $0.24 | $0.24 | $0.21 | $0.21 | $0.22 | $0.22 | 483,818 | $483,818.00 |
| 02-23-2026 | $0.25 | $0.25 | $0.27 | $0.27 | $0.21 | $0.21 | $0.23 | $0.23 | 170,902 | $170,902.00 |