HG Metal Manufacturing Limited (SGX:BTG)
Singapore · Delayed Price · Currency is SGD 0.5500
0.00 (0.00%)
Last updated: Jan 19, 2026, 2:45 PM SGT
HG Metal Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 318,700 |
| Jan 16, 2026 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | - | 872,500 |
| Jan 15, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 673,700 |
| Jan 14, 2026 | 0.50 | 0.55 | 0.50 | 0.54 | 0.54 | 10.20% | 638,700 |
| Jan 13, 2026 | 0.49 | 0.54 | 0.49 | 0.49 | 0.49 | - | 3,884,400 |
| Jan 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 233,200 |
| Jan 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 117,000 |
| Jan 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 187,500 |
| Jan 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 255,700 |
| Jan 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 270,000 |
| Jan 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 88,700 |
| Jan 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 54,000 |
| Dec 31, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 92,800 |
| Dec 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 35,000 |
| Dec 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 10,500 |
| Dec 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 41,200 |
| Dec 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 47,300 |
| Dec 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 78,800 |
| Dec 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 110,000 |
| Dec 19, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,595,100 |
| Dec 18, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | - | 2,677,900 |
| Dec 17, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 93,600 |
| Dec 16, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 72,400 |
| Dec 15, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 99,200 |
| Dec 12, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 220,200 |
| Dec 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 82,700 |
| Dec 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 10,000 |
| Dec 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 5,000 |
| Dec 8, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | - | 21,500 |
| Dec 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 11,000 |
| Dec 4, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 5,300 |
| Dec 3, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 19,800 |
| Dec 2, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 3,400 |
| Dec 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,000 |
| Nov 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,000 |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 37,000 |
| Nov 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 20,000 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 8,000 |
| Nov 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 8,000 |
| Nov 20, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 105,400 |
| Nov 19, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 117,000 |
| Nov 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 16,000 |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 61,100 |
| Nov 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 109,200 |
| Nov 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 51,700 |
| Nov 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 153,100 |
| Nov 7, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 41,300 |
| Nov 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 16,000 |