SHS Holdings Ltd. (SGX:566)
Singapore · Delayed Price · Currency is SGD 0.1110
-0.0040 (-3.48%)
Sep 9, 2026, 3:39 PM SGT
SHS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 150,000 |
| Sep 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 181,900 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 105,200 |
| Sep 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 64,100 |
| Aug 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 18,000 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.26% | 257,800 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.79% | 50,000 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 120,000 |
| Aug 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 30,000 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.31% | 87,100 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.13% | 22,700 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,400 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 49,100 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 69,500 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 70,000 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.20% | 861,900 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 46,500 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 135,600 |
| Jul 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 41,000 |
| Jul 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 50,100 |
| Jul 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.84% | 256,500 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 21,300 |
| Jul 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 13,000 |
| Jul 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.84% | 33,200 |
| Jul 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 58,000 |
| Jul 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.71% | 8,000 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 58,900 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.45% | 42,100 |
| Jun 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.73% | 100,100 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.87% | 51,000 |
| Jun 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 30,500 |
| Jun 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.20% | 89,700 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.65% | 131,500 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 2,000 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.84% | 10,200 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.31% | 1,931,000 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,000 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 10,000 |
| May 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 86,700 |
| May 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 5,900 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| May 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 26,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 27,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| May 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 41,000 |