Sin Heng Heavy Machinery Limited (SGX:BKA)
Singapore · Delayed Price · Currency is SGD 0.7300
-0.0100 (-1.35%)
Last updated: Aug 12, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.68% | 14,200 |
| Aug 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 1,000 |
| Aug 7, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | - | 19,000 |
| Aug 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.68% | 13,800 |
| Aug 5, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | - | 16,000 |
| Aug 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 4,400 |
| Aug 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Jul 31, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Jul 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.67% | 3,000 |
| Jul 29, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | - | -1.97% | 116,200 |
| Jul 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.66% | 15,000 |
| Jul 25, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | - | - | 24,100 |
| Jul 24, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | - | 4.86% | 19,100 |
| Jul 23, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | -0.69% | 20,000 |
| Jul 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -2.68% | 4,000 |
| Jul 21, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | - | 3.47% | 50,700 |
| Jul 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | 18,900 |
| Jul 17, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | -3.36% | 240,100 |
| Jul 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jul 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jul 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jul 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jul 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jul 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jul 8, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | - | -3.87% | 17,000 |
| Jul 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -1.27% | 1,800 |
| Jul 4, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | - | 9.79% | 11,000 |
| Jul 3, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | 1.42% | 35,400 |
| Jul 2, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | - | 3.68% | 116,300 |
| Jul 1, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | - | 6.25% | 18,000 |
| Jun 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Jun 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Jun 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Jun 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 0.79% | 800 |
| Jun 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Jun 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 13,900 |
| Jun 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 0.79% | 21,200 |
| Jun 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Jun 18, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | 3.28% | 51,100 |
| Jun 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jun 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jun 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 0.83% | 5,000 |
| Jun 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | 82,000 |
| Jun 11, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 1.68% | 73,000 |
| Jun 10, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | - | 93,400 |
| Jun 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 0.85% | 600 |
| Jun 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Jun 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Jun 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1.72% | 119,800 |
| Jun 3, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | - | 3.57% | 312,400 |