Sin Heng Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.58	0.58	0.58	0.58	-	-	800
Jul 27, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	20,000
Jul 24, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	5,900
Jul 23, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	16,000
Jul 22, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	36,100
Jul 21, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	23,100
Jul 20, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	19,600
Jul 16, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	25,800
Jul 15, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	10,000
Jul 14, 2026	0.60	0.61	0.60	0.61	0.61	2.54%	6,200
Jul 13, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	10,000
Jul 10, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	1,000
Jul 9, 2026	0.60	0.61	0.60	0.61	0.61	1.68%	10,000
Jul 8, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	3,900
Jul 7, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	1,500
Jul 6, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	8,100
Jul 3, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	10,000
Jul 2, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	6,500
Jun 29, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	5,000
Jun 26, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	24,300
Jun 25, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	14,500
Jun 24, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	1,600
Jun 23, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	2,000
Jun 22, 2026	0.65	0.65	0.65	0.65	0.65	-	52,000
Jun 18, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	3,800
Jun 17, 2026	0.65	0.65	0.65	0.65	0.65	-	900
Jun 16, 2026	0.65	0.65	0.65	0.65	0.65	-	3,000
Jun 11, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	29,000
Jun 5, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	5,000
Jun 4, 2026	0.67	0.67	0.67	0.67	0.67	-	100
Jun 3, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	1,100
Jun 2, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	200
May 28, 2026	0.68	0.68	0.67	0.68	0.68	5.43%	3,200
May 26, 2026	0.68	0.68	0.64	0.65	0.65	-6.52%	4,500
May 25, 2026	0.69	0.69	0.69	0.69	0.69	-	160,600
May 22, 2026	0.69	0.70	0.69	0.69	0.69	0.73%	120,400
May 21, 2026	0.66	0.69	0.66	0.69	0.69	5.38%	47,600
May 20, 2026	0.65	0.66	0.65	0.65	0.65	-3.70%	3,100
May 19, 2026	0.68	0.68	0.68	0.68	0.68	-1.46%	100
May 18, 2026	0.68	0.69	0.68	0.69	0.69	1.48%	5,500
May 15, 2026	0.69	0.69	0.68	0.68	0.68	-1.46%	103,900
May 14, 2026	0.68	0.69	0.68	0.69	0.69	3.01%	803,500
May 13, 2026	0.73	0.73	0.72	0.72	0.67	-1.38%	186,600
May 12, 2026	0.73	0.73	0.72	0.73	0.67	-	328,700
May 11, 2026	0.73	0.73	0.73	0.73	0.67	-0.68%	253,500
May 8, 2026	0.73	0.73	0.73	0.73	0.68	2.10%	56,500
May 7, 2026	0.72	0.73	0.72	0.72	0.67	-1.38%	228,000
May 6, 2026	0.72	0.73	0.72	0.73	0.67	0.69%	67,400
May 5, 2026	0.72	0.72	0.72	0.72	0.67	-	27,200
May 4, 2026	0.72	0.73	0.72	0.72	0.67	-	23,900