Sheng Siong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	2.62	2.64	2.62	2.63	2.63	0.38%	718,200
Dec 30, 2025	2.61	2.63	2.61	2.62	2.62	0.38%	1,059,800
Dec 29, 2025	2.62	2.63	2.61	2.61	2.61	-	935,100
Dec 26, 2025	2.60	2.63	2.60	2.61	2.61	0.38%	698,600
Dec 24, 2025	2.63	2.63	2.59	2.60	2.60	-1.14%	1,340,300
Dec 23, 2025	2.60	2.63	2.60	2.63	2.63	1.54%	2,396,200
Dec 22, 2025	2.61	2.61	2.59	2.59	2.59	-	1,708,900
Dec 19, 2025	2.59	2.60	2.56	2.59	2.59	-	2,501,000
Dec 18, 2025	2.56	2.60	2.56	2.59	2.59	1.17%	2,695,000
Dec 17, 2025	2.57	2.57	2.51	2.56	2.56	-0.78%	4,867,300
Dec 16, 2025	2.58	2.61	2.58	2.58	2.58	-	1,422,100
Dec 15, 2025	2.61	2.61	2.58	2.58	2.58	-1.15%	1,864,400
Dec 12, 2025	2.60	2.62	2.55	2.61	2.61	0.38%	3,250,300
Dec 11, 2025	2.60	2.63	2.58	2.60	2.60	0.39%	3,141,700
Dec 10, 2025	2.60	2.60	2.58	2.59	2.59	-0.38%	832,800
Dec 9, 2025	2.57	2.61	2.57	2.60	2.60	1.17%	2,926,800
Dec 8, 2025	2.65	2.65	2.56	2.57	2.57	-3.38%	5,847,000
Dec 5, 2025	2.62	2.66	2.62	2.66	2.66	1.53%	3,984,100
Dec 4, 2025	2.64	2.65	2.62	2.62	2.62	-0.76%	1,796,600
Dec 3, 2025	2.63	2.66	2.61	2.64	2.64	0.38%	6,500,700
Dec 2, 2025	2.66	2.67	2.62	2.63	2.63	-1.50%	5,029,800
Dec 1, 2025	2.72	2.73	2.66	2.67	2.67	-1.84%	3,605,200
Nov 28, 2025	2.70	2.73	2.69	2.72	2.72	1.12%	2,267,600
Nov 27, 2025	2.69	2.71	2.68	2.69	2.69	0.37%	1,476,000
Nov 26, 2025	2.68	2.70	2.67	2.68	2.68	0.37%	1,679,900
Nov 25, 2025	2.69	2.70	2.66	2.67	2.67	-0.74%	1,991,100
Nov 24, 2025	2.67	2.70	2.65	2.69	2.69	0.75%	4,508,300
Nov 21, 2025	2.69	2.70	2.66	2.67	2.67	-1.11%	2,615,400
Nov 20, 2025	2.72	2.73	2.67	2.70	2.70	-0.74%	4,563,800
Nov 19, 2025	2.69	2.72	2.69	2.72	2.72	0.74%	2,764,600
Nov 18, 2025	2.69	2.70	2.68	2.70	2.70	-0.37%	2,351,800
Nov 17, 2025	2.68	2.72	2.68	2.71	2.71	1.12%	2,412,800
Nov 14, 2025	2.68	2.70	2.67	2.68	2.68	-0.74%	2,808,900
Nov 13, 2025	2.71	2.71	2.65	2.70	2.70	-	4,918,900
Nov 12, 2025	2.64	2.73	2.63	2.70	2.70	2.66%	8,621,600
Nov 11, 2025	2.58	2.68	2.58	2.63	2.63	1.94%	8,725,400
Nov 10, 2025	2.57	2.60	2.56	2.58	2.58	0.78%	3,474,400
Nov 7, 2025	2.56	2.59	2.55	2.56	2.56	-	2,833,900
Nov 6, 2025	2.54	2.59	2.54	2.56	2.56	1.59%	5,266,900
Nov 5, 2025	2.52	2.57	2.49	2.52	2.52	0.40%	7,514,500
Nov 4, 2025	2.48	2.59	2.47	2.51	2.51	1.62%	9,580,400
Nov 3, 2025	2.33	2.51	2.33	2.47	2.47	6.47%	10,870,100
Oct 31, 2025	2.30	2.32	2.27	2.32	2.32	1.75%	3,752,000
Oct 30, 2025	2.30	2.30	2.26	2.28	2.28	-0.87%	2,409,900
Oct 29, 2025	2.31	2.32	2.29	2.30	2.30	-0.43%	1,380,500
Oct 28, 2025	2.30	2.32	2.29	2.31	2.31	0.87%	1,978,500
Oct 27, 2025	2.31	2.31	2.28	2.29	2.29	-0.43%	2,449,100
Oct 24, 2025	2.29	2.32	2.27	2.30	2.30	0.44%	3,412,000
Oct 23, 2025	2.25	2.29	2.22	2.29	2.29	1.78%	4,402,400
Oct 22, 2025	2.19	2.26	2.19	2.25	2.25	3.21%	5,497,800