HG Metal Manufacturing Limited (SGX:BTG)
Singapore · Delayed Price · Currency is SGD 0.5600
-0.0050 (-0.88%)
Last updated: Sep 15, 2025, 10:43 AM SGT
HG Metal Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.77% | 130,900 |
| Sep 12, 2025 | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | - | 104,300 |
| Sep 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | 27,000 |
| Sep 10, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 210,000 |
| Sep 9, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.77% | 369,600 |
| Sep 8, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.80% | 514,000 |
| Sep 5, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 2.78% | 346,600 |
| Sep 4, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 199,400 |
| Sep 3, 2025 | 0.49 | 0.55 | 0.49 | 0.54 | 0.54 | 11.34% | 1,433,400 |
| Sep 2, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 5.43% | 84,200 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 35,600 |
| Aug 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 3,800 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.16% | 221,800 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 273,500 |
| Aug 26, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 3.19% | 719,700 |
| Aug 25, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | 0.47 | 16.05% | 1,200,000 |
| Aug 22, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.25% | 115,700 |
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 151,800 |
| Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 54,000 |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 77,200 |
| Aug 18, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 2.56% | 266,100 |
| Aug 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 5,000 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 501,500 |
| Aug 13, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 124,600 |
| Aug 12, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.06% | 72,900 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -5.95% | 23,900 |
| Aug 8, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 6.33% | 14,100 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 4,600 |
| Aug 6, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | -1.25% | 156,700 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 119,700 |
| Aug 4, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 14,900 |
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 32,100 |
| Jul 31, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.71% | 10,700 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.40 | 0.43 | 0.43 | - | 371,100 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 189,200 |
| Jul 28, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 111,500 |
| Jul 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 178,300 |
| Jul 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 240,500 |
| Jul 23, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.19% | 258,500 |
| Jul 22, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 244,100 |
| Jul 21, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 400,300 |
| Jul 18, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 150,300 |
| Jul 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 119,900 |
| Jul 16, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 358,100 |
| Jul 15, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 6.58% | 1,849,900 |
| Jul 14, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 2.70% | 753,200 |
| Jul 11, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 695,900 |
| Jul 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 430,000 |
| Jul 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 300 |
| Jul 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 233,900 |