HG Metal Manufacturing Limited (SGX:BTG)
Singapore · Delayed Price · Currency is SGD 0.5200
0.00 (0.00%)
Last updated: Oct 16, 2025, 10:19 AM SGT
HG Metal Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 10,000 |
| Oct 14, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 120,700 |
| Oct 13, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -2.86% | 287,000 |
| Oct 10, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.87% | 23,700 |
| Oct 9, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.90% | 193,300 |
| Oct 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | 14,400 |
| Oct 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 20,100 |
| Oct 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 14,800 |
| Oct 3, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.75% | 7,400 |
| Oct 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,000 |
| Sep 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 22,000 |
| Sep 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10,000 |
| Sep 26, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 2.80% | 10,300 |
| Sep 25, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.83% | 33,000 |
| Sep 24, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 102,900 |
| Sep 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 54,900 |
| Sep 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 65,600 |
| Sep 19, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 248,500 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 71,100 |
| Sep 17, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 28,700 |
| Sep 16, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | -0.90% | 116,300 |
| 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 |