SHS Holdings Ltd. (SGX:566)
Singapore · Delayed Price · Currency is SGD 0.1240
+0.0020 (1.64%)
Feb 9, 2026, 5:04 PM SGT
SHS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 13,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 55,000 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 14,500 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,200 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.59% | 10,200 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 600 |
| Jan 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 400 |
| Jan 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.52% | 11,200 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.75% | 100,500 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 20,400 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.26% | 10,200 |
| Jan 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 11,500 |
| Jan 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.03% | 251,500 |
| Jan 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.13% | 31,000 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.76% | 71,000 |
| Dec 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 17,000 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.31% | 85,000 |
| Dec 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 21,000 |
| Dec 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 156,700 |
| Dec 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.26% | 45,000 |
| Dec 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.31% | 61,000 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 81,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 115,000 |
| Nov 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.10% | 11,000 |
| Nov 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.03% | 63,500 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.06% | 32,100 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.76% | 1,000 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 2,000 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 18,100 |
| Nov 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.56% | 20,800 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.29% | 152,000 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.65% | 2,000 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 317,300 |
| Nov 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.56% | 36,000 |
| Nov 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 131,500 |
| Oct 31, 2025 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | 3.23% | 249,200 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 100 |
| Oct 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 15,000 |
| Oct 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 61,000 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.69% | 2,000 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 22,500 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.56% | 245,100 |
| Oct 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 283,300 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50,000 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 5,000 |
| Sep 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 31,000 |
| Sep 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 90,000 |
| Sep 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 5,300 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 52,000 |