Sin Heng Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.72	0.72	0.72	0.72	0.72	-	36,000
Apr 27, 2026	0.72	0.72	0.72	0.72	0.72	-	60,500
Apr 24, 2026	0.73	0.73	0.72	0.72	0.72	-2.04%	43,800
Apr 23, 2026	0.73	0.74	0.72	0.74	0.74	0.68%	43,400
Apr 22, 2026	0.73	0.73	0.73	0.73	0.73	-	500
Apr 21, 2026	0.72	0.73	0.72	0.73	0.73	2.10%	47,500
Apr 20, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	20,000
Apr 17, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	14,000
Apr 16, 2026	0.72	0.72	0.72	0.72	0.72	-	45,400
Apr 15, 2026	0.71	0.72	0.71	0.72	0.72	1.42%	70,500
Apr 14, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	13,800
Apr 13, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	5,000
Apr 10, 2026	0.71	0.71	0.71	0.71	0.71	-	8,000
Apr 8, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	2,500
Apr 7, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	400
Mar 26, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	2,000
Mar 24, 2026	0.70	0.70	0.70	0.70	0.70	6.06%	3,200
Mar 23, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	30,100
Mar 20, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	53,900
Mar 19, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	70,200
Mar 18, 2026	0.70	0.70	0.70	0.70	0.70	-	21,400
Mar 17, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	59,300
Mar 16, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	2,800
Mar 13, 2026	0.71	0.71	0.71	0.71	0.71	-	8,000
Mar 11, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	31,500
Mar 10, 2026	0.71	0.71	0.70	0.70	0.70	-	7,800
Mar 6, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	109,700
Mar 5, 2026	0.72	0.72	0.71	0.71	0.71	-2.07%	77,400
Mar 4, 2026	0.73	0.73	0.72	0.73	0.73	-3.33%	82,200
Mar 3, 2026	0.74	0.75	0.74	0.75	0.75	-	3,500
Mar 2, 2026	0.75	0.75	0.75	0.75	0.75	2.04%	14,000
Feb 26, 2026	0.74	0.74	0.74	0.74	0.74	-	6,000
Feb 25, 2026	0.74	0.74	0.73	0.74	0.74	-	43,600
Feb 24, 2026	0.74	0.74	0.74	0.74	0.74	1.38%	35,000
Feb 23, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	100
Feb 20, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	5,000
Feb 19, 2026	0.72	0.72	0.71	0.72	0.72	-	11,100
Feb 16, 2026	0.72	0.72	0.72	0.72	0.72	-	100
Feb 12, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	49,000
Feb 11, 2026	0.71	0.71	0.71	0.71	0.71	-	36,000
Feb 10, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	21,000
Feb 9, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	93,900
Feb 6, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	46,400
Feb 5, 2026	0.70	0.72	0.70	0.72	0.72	3.62%	99,100
Feb 2, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	283,900
Jan 30, 2026	0.70	0.70	0.70	0.70	0.70	-	48,200
Jan 29, 2026	0.70	0.70	0.69	0.70	0.70	-	21,900
Jan 28, 2026	0.70	0.70	0.70	0.70	0.70	-	118,400
Jan 27, 2026	0.70	0.70	0.70	0.70	0.70	-	127,000
Jan 26, 2026	0.70	0.70	0.69	0.70	0.70	-	106,600