SIIC Environment Holdings Ltd. (SGX:BHK)
Singapore · Delayed Price · Currency is SGD 0.1720
-0.0020 (-1.16%)
Aug 12, 2025, 3:37 PM SGT
SIIC Environment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 70,400 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 70,000 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 412,100 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | 190,200 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 402,000 |
| Aug 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 510,700 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 201,200 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 546,000 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 1,234,500 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 1,753,800 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.01% | 2,899,800 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 695,000 |
| Jul 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 2,028,800 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 269,200 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 509,400 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 234,100 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 304,200 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 97,300 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 129,300 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 234,000 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 140,100 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 361,000 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 35,000 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 154,700 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 129,200 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 67,900 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | 2,200 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,700 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 189,200 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 55,700 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 302,100 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 381,200 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 303,100 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 146,500 |
| Jun 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 521,000 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 33,100 |
| Jun 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 168,600 |
| Jun 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 373,900 |
| Jun 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 101,200 |
| Jun 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 20,500 |
| Jun 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 284,000 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 213,300 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 55,000 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 136,100 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 516,300 |