Sheng Siong Group Ltd (SGX:OV8)
Singapore · Delayed Price · Currency is SGD 3.140
+0.050 (1.62%)
May 6, 2026, 11:23 AM SGT
Sheng Siong Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.10 | 3.17 | 3.10 | 3.12 | - | 0.97% | 2,134,400 |
| 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 | 0.33% | 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 |
| Apr 21, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.02 | -0.65% | 1,421,900 |
| Apr 20, 2026 | 3.07 | 3.11 | 3.06 | 3.08 | 3.04 | 0.98% | 3,171,600 |
| Apr 17, 2026 | 3.06 | 3.07 | 3.03 | 3.05 | 3.01 | - | 2,877,800 |
| Apr 16, 2026 | 3.06 | 3.09 | 3.03 | 3.05 | 3.01 | -0.33% | 3,393,200 |
| Apr 15, 2026 | 3.09 | 3.11 | 3.06 | 3.06 | 3.02 | -0.97% | 2,594,100 |
| Apr 14, 2026 | 3.11 | 3.12 | 3.08 | 3.09 | 3.05 | -0.64% | 3,998,200 |
| Apr 13, 2026 | 3.11 | 3.15 | 3.08 | 3.11 | 3.07 | 0.65% | 4,538,400 |
| Apr 10, 2026 | 3.20 | 3.20 | 3.06 | 3.09 | 3.05 | -3.13% | 8,456,500 |
| Apr 9, 2026 | 3.10 | 3.25 | 3.10 | 3.19 | 3.15 | 2.57% | 6,810,900 |
| Apr 8, 2026 | 2.98 | 3.11 | 2.98 | 3.11 | 3.07 | 4.71% | 9,085,800 |
| Apr 7, 2026 | 2.94 | 2.98 | 2.91 | 2.97 | 2.93 | 1.02% | 5,229,400 |
| Apr 6, 2026 | 2.89 | 2.94 | 2.89 | 2.94 | 2.90 | 2.08% | 3,833,900 |
| Apr 2, 2026 | 2.87 | 2.92 | 2.87 | 2.88 | 2.84 | 0.35% | 5,646,300 |
| Apr 1, 2026 | 2.83 | 2.87 | 2.82 | 2.87 | 2.83 | 1.77% | 4,346,300 |
| Mar 31, 2026 | 2.83 | 2.85 | 2.80 | 2.82 | 2.78 | -0.35% | 2,261,100 |
| Mar 30, 2026 | 2.75 | 2.83 | 2.75 | 2.83 | 2.79 | 2.54% | 4,981,700 |
| Mar 27, 2026 | 2.72 | 2.79 | 2.69 | 2.76 | 2.73 | 1.47% | 8,968,300 |
| Mar 26, 2026 | 2.70 | 2.74 | 2.68 | 2.72 | 2.69 | 0.74% | 4,727,900 |
| Mar 25, 2026 | 2.68 | 2.70 | 2.67 | 2.70 | 2.67 | 0.37% | 1,902,100 |
| Mar 24, 2026 | 2.65 | 2.69 | 2.65 | 2.69 | 2.66 | 1.89% | 4,565,600 |
| Mar 23, 2026 | 2.66 | 2.66 | 2.60 | 2.64 | 2.61 | -1.12% | 4,628,700 |
| Mar 20, 2026 | 2.67 | 2.68 | 2.65 | 2.67 | 2.64 | - | 2,272,200 |
| Mar 19, 2026 | 2.66 | 2.67 | 2.64 | 2.67 | 2.64 | -0.37% | 1,806,600 |
| Mar 18, 2026 | 2.65 | 2.68 | 2.64 | 2.68 | 2.65 | 1.13% | 2,853,800 |
| Mar 17, 2026 | 2.64 | 2.68 | 2.61 | 2.65 | 2.62 | 0.38% | 5,360,900 |
| Mar 16, 2026 | 2.60 | 2.64 | 2.58 | 2.64 | 2.61 | 2.33% | 3,048,700 |
| Mar 13, 2026 | 2.57 | 2.60 | 2.57 | 2.58 | 2.55 | 0.78% | 2,269,500 |
| Mar 12, 2026 | 2.58 | 2.61 | 2.54 | 2.56 | 2.53 | -0.39% | 4,041,300 |
| Mar 11, 2026 | 2.57 | 2.59 | 2.56 | 2.57 | 2.54 | - | 1,786,800 |
| Mar 10, 2026 | 2.54 | 2.58 | 2.54 | 2.57 | 2.54 | 1.58% | 5,338,700 |
| Mar 9, 2026 | 2.58 | 2.58 | 2.51 | 2.53 | 2.50 | -2.32% | 6,214,700 |
| Mar 6, 2026 | 2.57 | 2.59 | 2.54 | 2.59 | 2.56 | 0.78% | 5,012,000 |
| Mar 5, 2026 | 2.64 | 2.65 | 2.57 | 2.57 | 2.54 | -1.91% | 9,574,900 |
| Mar 4, 2026 | 2.61 | 2.64 | 2.59 | 2.62 | 2.59 | 0.38% | 8,358,400 |
| Mar 3, 2026 | 2.63 | 2.63 | 2.57 | 2.61 | 2.58 | -0.76% | 9,827,800 |
| Mar 2, 2026 | 2.63 | 2.66 | 2.60 | 2.63 | 2.60 | - | 5,326,100 |
| Feb 27, 2026 | 2.63 | 2.64 | 2.60 | 2.63 | 2.60 | 0.38% | 2,680,800 |
| Feb 26, 2026 | 2.66 | 2.67 | 2.61 | 2.62 | 2.59 | -1.13% | 4,967,300 |
| Feb 25, 2026 | 2.66 | 2.68 | 2.65 | 2.65 | 2.62 | - | 1,961,800 |
| Feb 24, 2026 | 2.67 | 2.67 | 2.64 | 2.65 | 2.62 | -0.75% | 4,612,700 |