Sheng Siong Group Ltd (SGX:OV8)
Singapore · Delayed Price · Currency is SGD 2.090
-0.020 (-0.95%)
Aug 7, 2025, 9:04 AM SGT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | -0.94% | 1,629,900 |
| Aug 5, 2025 | 2.10 | 2.13 | 2.09 | 2.13 | 2.13 | 1.91% | 2,609,100 |
| Aug 4, 2025 | 2.08 | 2.09 | 2.05 | 2.09 | 2.09 | - | 3,376,700 |
| Aug 1, 2025 | 2.09 | 2.11 | 2.03 | 2.09 | 2.09 | -0.48% | 6,688,300 |
| Jul 31, 2025 | 2.14 | 2.14 | 2.09 | 2.10 | 2.10 | -1.41% | 7,522,800 |
| Jul 30, 2025 | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.47% | 1,903,200 |
| Jul 29, 2025 | 2.17 | 2.17 | 2.10 | 2.14 | 2.14 | -1.38% | 5,683,200 |
| Jul 28, 2025 | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | 1.40% | 2,015,200 |
| Jul 25, 2025 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | -0.93% | 5,785,900 |
| Jul 24, 2025 | 2.08 | 2.23 | 2.07 | 2.16 | 2.16 | 4.35% | 8,587,300 |
| Jul 23, 2025 | 2.12 | 2.13 | 2.07 | 2.07 | 2.07 | -2.36% | 7,003,900 |
| Jul 22, 2025 | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | - | 3,211,800 |
| Jul 21, 2025 | 2.09 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | 3,187,700 |
| Jul 18, 2025 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | - | 2,460,900 |
| Jul 17, 2025 | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | 0.48% | 1,785,400 |
| Jul 16, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.49% | 1,598,300 |
| Jul 15, 2025 | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | 1.48% | 2,366,600 |
| Jul 14, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 1.00% | 3,301,400 |
| Jul 11, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.50% | 1,110,000 |
| Jul 10, 2025 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | 0.50% | 3,416,000 |
| Jul 9, 2025 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | - | 2,097,500 |
| Jul 8, 2025 | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | -0.50% | 3,232,600 |
| Jul 7, 2025 | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | 2.54% | 6,456,600 |
| Jul 4, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 1,424,300 |
| Jul 3, 2025 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | 2.59% | 5,172,800 |
| Jul 2, 2025 | 1.88 | 1.93 | 1.87 | 1.93 | 1.93 | 2.66% | 5,358,300 |
| Jul 1, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 1,337,600 |
| Jun 30, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | - | 2,373,300 |
| Jun 27, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 1,473,400 |
| Jun 26, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 1,411,500 |
| Jun 25, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 1,972,800 |
| Jun 24, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | - | 856,900 |
| Jun 23, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | - | 2,097,900 |
| Jun 20, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 2,499,300 |
| Jun 19, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 2,002,600 |
| Jun 18, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 1,555,700 |
| Jun 17, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.16% | 4,139,600 |
| Jun 16, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 3,302,000 |
| Jun 13, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 2,822,200 |
| Jun 12, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 1,828,800 |
| Jun 11, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 1,174,300 |
| Jun 10, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | 1.09% | 3,603,600 |
| Jun 9, 2025 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -1.08% | 1,234,400 |
| Jun 6, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 776,600 |
| Jun 5, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 1,409,700 |
| Jun 4, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 1,461,300 |
| Jun 3, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 2,146,200 |
| Jun 2, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 1,788,400 |
| May 30, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 2,252,900 |
| May 29, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 530,700 |