Sheng Siong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.71	2.72	2.67	2.68	2.68	-1.11%	6,003,800
Feb 12, 2026	2.71	2.72	2.67	2.71	2.71	-0.73%	7,466,300
Feb 11, 2026	2.85	2.85	2.67	2.73	2.73	-4.21%	17,722,800
Feb 10, 2026	2.93	2.93	2.85	2.85	2.85	-2.40%	4,687,500
Feb 9, 2026	2.92	2.97	2.91	2.92	2.92	0.69%	4,921,200
Feb 6, 2026	2.91	2.92	2.87	2.90	2.90	-0.68%	2,322,100
Feb 5, 2026	2.77	2.92	2.77	2.92	2.92	5.42%	8,734,000
Feb 4, 2026	2.75	2.77	2.74	2.77	2.77	0.73%	1,899,000
Feb 3, 2026	2.71	2.76	2.71	2.75	2.75	1.48%	2,336,100
Feb 2, 2026	2.72	2.73	2.69	2.71	2.71	-0.37%	1,965,200
Jan 30, 2026	2.72	2.73	2.70	2.72	2.72	0.37%	1,415,400
Jan 29, 2026	2.73	2.73	2.70	2.71	2.71	-0.73%	3,792,500
Jan 28, 2026	2.74	2.75	2.72	2.73	2.73	-0.36%	900,800
Jan 27, 2026	2.75	2.75	2.72	2.74	2.74	-0.36%	1,665,100
Jan 26, 2026	2.75	2.78	2.75	2.75	2.75	-	1,846,200
Jan 23, 2026	2.72	2.75	2.71	2.75	2.75	1.48%	2,386,700
Jan 22, 2026	2.73	2.76	2.71	2.71	2.71	-0.37%	1,381,900
Jan 21, 2026	2.73	2.74	2.71	2.72	2.72	-0.37%	1,179,400
Jan 20, 2026	2.68	2.78	2.68	2.73	2.73	1.87%	4,764,300
Jan 19, 2026	2.71	2.72	2.68	2.68	2.68	-1.11%	2,224,800
Jan 16, 2026	2.73	2.73	2.70	2.71	2.71	-0.37%	1,847,800
Jan 15, 2026	2.74	2.74	2.71	2.72	2.72	-0.73%	1,298,300
Jan 14, 2026	2.75	2.76	2.73	2.74	2.74	-0.36%	2,229,000
Jan 13, 2026	2.71	2.77	2.70	2.75	2.75	1.85%	3,945,500
Jan 12, 2026	2.67	2.71	2.66	2.70	2.70	1.50%	2,412,700
Jan 9, 2026	2.65	2.67	2.65	2.66	2.66	0.38%	1,293,900
Jan 8, 2026	2.65	2.67	2.64	2.65	2.65	-	901,700
Jan 7, 2026	2.67	2.67	2.64	2.65	2.65	-0.38%	2,176,700
Jan 6, 2026	2.69	2.69	2.65	2.66	2.66	-0.37%	1,891,100
Jan 5, 2026	2.63	2.69	2.63	2.67	2.67	1.52%	2,978,100
Jan 2, 2026	2.63	2.64	2.62	2.63	2.63	-	885,100
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