Sheng Siong Group Ltd (SGX:OV8)
Singapore · Delayed Price · Currency is SGD 3.280
-0.030 (-0.91%)
Jul 6, 2026, 11:59 AM SGT
Sheng Siong Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.34 | 3.35 | 3.31 | 3.32 | - | -0.30% | 763,200 |
| Jul 2, 2026 | 3.22 | 3.40 | 3.20 | 3.33 | 3.33 | 4.39% | 9,528,200 |
| Jul 1, 2026 | 3.23 | 3.25 | 3.18 | 3.19 | 3.19 | -1.24% | 2,960,400 |
| Jun 30, 2026 | 3.24 | 3.24 | 3.19 | 3.23 | 3.23 | -0.31% | 2,679,100 |
| Jun 29, 2026 | 3.22 | 3.24 | 3.15 | 3.24 | 3.24 | 0.62% | 2,817,600 |
| Jun 26, 2026 | 3.25 | 3.25 | 3.19 | 3.22 | 3.22 | -0.62% | 2,624,700 |
| Jun 25, 2026 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | 0.62% | 2,264,300 |
| Jun 24, 2026 | 3.24 | 3.26 | 3.21 | 3.22 | 3.22 | -0.62% | 1,256,300 |
| Jun 23, 2026 | 3.24 | 3.27 | 3.21 | 3.24 | 3.24 | 0.93% | 3,162,200 |
| Jun 22, 2026 | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | -1.53% | 1,976,000 |
| Jun 19, 2026 | 3.23 | 3.27 | 3.22 | 3.26 | 3.26 | 0.93% | 4,772,700 |
| Jun 18, 2026 | 3.27 | 3.28 | 3.21 | 3.23 | 3.23 | - | 2,678,800 |
| Jun 17, 2026 | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | -1.22% | 3,572,900 |
| Jun 16, 2026 | 3.22 | 3.28 | 3.21 | 3.27 | 3.27 | 1.87% | 6,279,000 |
| Jun 15, 2026 | 3.20 | 3.21 | 3.17 | 3.21 | 3.21 | 1.26% | 3,311,900 |
| Jun 12, 2026 | 3.18 | 3.24 | 3.16 | 3.17 | 3.17 | 0.32% | 5,287,100 |
| Jun 11, 2026 | 3.12 | 3.17 | 3.10 | 3.16 | 3.16 | 0.96% | 4,475,900 |
| Jun 10, 2026 | 3.10 | 3.13 | 3.06 | 3.13 | 3.13 | 1.29% | 4,583,300 |
| Jun 9, 2026 | 3.04 | 3.10 | 3.03 | 3.09 | 3.09 | 1.64% | 3,508,600 |
| Jun 8, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 3,034,400 |
| Jun 5, 2026 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 2,479,300 |
| Jun 4, 2026 | 3.08 | 3.09 | 3.04 | 3.04 | 3.04 | -1.30% | 1,689,200 |
| Jun 3, 2026 | 3.08 | 3.10 | 3.05 | 3.08 | 3.08 | - | 2,747,800 |
| Jun 2, 2026 | 3.06 | 3.09 | 3.04 | 3.08 | 3.08 | 0.98% | 2,477,900 |
| May 29, 2026 | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 2,514,900 |
| May 28, 2026 | 3.07 | 3.07 | 3.01 | 3.03 | 3.03 | -1.30% | 3,618,200 |
| May 26, 2026 | 3.11 | 3.12 | 3.04 | 3.07 | 3.07 | -0.97% | 2,220,700 |
| May 25, 2026 | 3.12 | 3.15 | 3.10 | 3.10 | 3.10 | - | 2,130,700 |
| May 22, 2026 | 3.10 | 3.14 | 3.09 | 3.10 | 3.10 | 0.65% | 4,048,900 |
| May 21, 2026 | 3.07 | 3.09 | 3.03 | 3.08 | 3.08 | 0.33% | 2,988,500 |
| May 20, 2026 | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | - | 2,151,600 |
| May 19, 2026 | 3.04 | 3.07 | 3.01 | 3.07 | 3.07 | 0.99% | 2,501,200 |
| May 18, 2026 | 3.05 | 3.07 | 3.00 | 3.04 | 3.04 | -0.33% | 3,247,600 |
| May 15, 2026 | 3.05 | 3.06 | 3.02 | 3.05 | 3.05 | - | 2,608,700 |
| May 14, 2026 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | -1.61% | 2,846,400 |
| May 13, 2026 | 3.04 | 3.10 | 3.03 | 3.10 | 3.10 | 2.31% | 3,372,000 |
| May 12, 2026 | 3.03 | 3.06 | 3.00 | 3.03 | 3.03 | 0.33% | 2,763,800 |
| May 11, 2026 | 3.11 | 3.11 | 3.01 | 3.02 | 3.02 | -2.27% | 3,819,400 |
| May 8, 2026 | 3.06 | 3.11 | 3.03 | 3.09 | 3.09 | 1.31% | 3,794,200 |
| May 7, 2026 | 3.14 | 3.15 | 3.02 | 3.05 | 3.05 | -2.56% | 5,910,600 |
| May 6, 2026 | 3.10 | 3.20 | 3.10 | 3.13 | 3.13 | 1.29% | 6,343,700 |
| May 5, 2026 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | 1.64% | 4,047,200 |
| May 4, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | 1.60% | 3,391,400 |
| Apr 30, 2026 | 3.00 | 3.05 | 2.97 | 3.03 | 2.99 | 1.34% | 3,312,100 |
| Apr 29, 2026 | 3.01 | 3.02 | 2.98 | 2.99 | 2.95 | -0.66% | 2,205,600 |
| Apr 28, 2026 | 3.02 | 3.04 | 3.00 | 3.01 | 2.97 | -0.33% | 975,600 |
| Apr 27, 2026 | 3.02 | 3.04 | 2.99 | 3.02 | 2.98 | - | 1,944,400 |
| Apr 24, 2026 | 3.06 | 3.06 | 2.99 | 3.02 | 2.98 | -0.98% | 2,920,000 |
| Apr 23, 2026 | 3.06 | 3.07 | 3.02 | 3.05 | 3.01 | -0.33% | 2,633,600 |
| Apr 22, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.02 | - | 1,675,800 |