HG Metal Manufacturing Limited (SGX:BTG)
Singapore · Delayed Price · Currency is SGD 0.4150
+0.0200 (5.06%)
Last updated: Aug 12, 2025
HG Metal Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | 5.06% | 72,900 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -5.95% | 23,900 |
| Aug 8, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | - | 6.33% | 14,100 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 4,600 |
| Aug 6, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | - | -1.25% | 156,700 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -3.61% | 119,700 |
| Aug 4, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 1.22% | 14,900 |
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1.23% | 32,100 |
| Jul 31, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | -4.71% | 10,700 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.40 | 0.43 | - | - | 371,100 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.30% | 189,200 |
| Jul 28, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | - | 111,500 |
| Jul 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 178,300 |
| Jul 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 2.35% | 240,500 |
| Jul 23, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | - | 1.19% | 258,500 |
| Jul 22, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | - | 5.00% | 244,100 |
| Jul 21, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -1.23% | 400,300 |
| Jul 18, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | - | 150,300 |
| Jul 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -1.22% | 119,900 |
| Jul 16, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 1.23% | 358,100 |
| Jul 15, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 6.58% | 1,849,900 |
| Jul 14, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | - | 2.70% | 753,200 |
| Jul 11, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | - | - | 695,900 |
| Jul 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 430,000 |
| Jul 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -1.33% | 300 |
| Jul 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 1.35% | 233,900 |
| Jul 7, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 4.23% | 37,100 |
| Jul 4, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -1.39% | 111,600 |
| Jul 3, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -2.70% | 32,000 |
| Jul 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -1.33% | 25,600 |
| Jul 1, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | - | - | 42,600 |
| Jun 30, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 1.35% | 52,000 |
| Jun 27, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | - | 2.78% | 41,600 |
| Jun 26, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | - | 2.86% | 112,500 |
| Jun 25, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | - | 89,900 |
| Jun 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 224,300 |
| Jun 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 59,000 |
| Jun 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 21,000 |
| Jun 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 209,500 |
| Jun 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.78% | 12,500 |
| Jun 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.86% | 4,600 |
| Jun 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.41% | 73,200 |
| Jun 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 20,100 |
| Jun 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 45,000 |
| Jun 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 45,000 |
| Jun 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jun 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jun 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 30,000 |
| Jun 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 39,000 |
| Jun 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.39% | 62,000 |