Tiong Woon Corporation Holding Ltd (SGX:BQM)
Singapore · Delayed Price · Currency is SGD 0.8100
+0.0100 (1.25%)
Aug 5, 2025, 5:06 PM SGT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 1.87% | 452,900 |
| Aug 4, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | 0.63% | 402,900 |
| Aug 1, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 92,700 |
| Jul 31, 2025 | 0.80 | 0.81 | 0.77 | 0.79 | 0.79 | -1.26% | 313,400 |
| Jul 30, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -2.45% | 506,400 |
| Jul 29, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -4.68% | 537,200 |
| Jul 28, 2025 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | 3.01% | 792,400 |
| Jul 25, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.75% | 782,200 |
| Jul 24, 2025 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 5.26% | 1,107,400 |
| Jul 23, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 2.01% | 190,800 |
| Jul 22, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | - | 334,500 |
| Jul 21, 2025 | 0.77 | 0.77 | 0.69 | 0.75 | 0.75 | -2.61% | 578,400 |
| Jul 18, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.00% | 590,800 |
| Jul 17, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 2.04% | 438,500 |
| Jul 16, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 0.68% | 410,000 |
| Jul 15, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 2.10% | 737,200 |
| Jul 14, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.14% | 308,100 |
| Jul 11, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.10% | 130,700 |
| Jul 10, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.88% | 368,700 |
| Jul 9, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | -0.71% | 482,200 |
| Jul 8, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -0.71% | 163,100 |
| Jul 7, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.44% | 706,700 |
| Jul 4, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 2.21% | 388,600 |
| Jul 3, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 6.25% | 817,200 |
| Jul 2, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 134,100 |
| Jul 1, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 138,700 |
| Jun 30, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 119,000 |
| Jun 27, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 104,800 |
| Jun 26, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 73,700 |
| Jun 25, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.81% | 468,300 |
| Jun 24, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 6.03% | 473,200 |
| Jun 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 16,000 |
| Jun 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 24,000 |
| Jun 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 20,000 |
| Jun 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 119,900 |
| Jun 16, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 900 |
| Jun 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 3,500 |
| Jun 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | 5,000 |
| Jun 11, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 79,600 |
| Jun 10, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 40,500 |
| Jun 9, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.74% | 100,400 |
| Jun 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.88% | 258,000 |
| Jun 5, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 64,600 |
| Jun 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 94,400 |
| Jun 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 40,700 |
| May 29, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 0.88% | 11,800 |
| May 28, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 122,200 |