Sheng Siong Group Ltd (SGX:OV8)
Singapore · Delayed Price · Currency is SGD 3.270
+0.020 (0.62%)
Sep 4, 2026, 5:07 PM SGT
Sheng Siong Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.25 | 3.30 | 3.25 | 3.27 | - | 0.62% | 2,318,200 |
| Sep 3, 2026 | 3.27 | 3.27 | 3.22 | 3.25 | 3.25 | -0.61% | 1,700,300 |
| Sep 2, 2026 | 3.25 | 3.28 | 3.22 | 3.27 | 3.27 | 0.31% | 2,016,200 |
| Sep 1, 2026 | 3.24 | 3.27 | 3.21 | 3.26 | 3.26 | 1.24% | 3,282,000 |
| Aug 31, 2026 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 0.94% | 2,744,000 |
| Aug 28, 2026 | 3.18 | 3.22 | 3.16 | 3.19 | 3.19 | 0.31% | 2,844,000 |
| Aug 27, 2026 | 3.20 | 3.20 | 3.17 | 3.18 | 3.18 | -0.31% | 1,690,500 |
| Aug 26, 2026 | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | -0.31% | 1,662,200 |
| Aug 25, 2026 | 3.20 | 3.21 | 3.18 | 3.20 | 3.20 | 0.31% | 954,700 |
| Aug 24, 2026 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -0.93% | 1,277,700 |
| Aug 21, 2026 | 3.20 | 3.22 | 3.19 | 3.22 | 3.22 | 0.63% | 1,507,800 |
| Aug 20, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 2,007,800 |
| Aug 19, 2026 | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | -0.31% | 1,440,300 |
| Aug 18, 2026 | 3.25 | 3.28 | 3.24 | 3.25 | 3.25 | - | 2,278,400 |
| Aug 17, 2026 | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | 1.25% | 3,049,300 |
| Aug 14, 2026 | 3.19 | 3.24 | 3.17 | 3.21 | 3.21 | 0.94% | 3,149,100 |
| Aug 13, 2026 | 3.24 | 3.26 | 3.15 | 3.18 | 3.18 | -1.32% | 5,964,200 |
| Aug 12, 2026 | 3.24 | 3.28 | 3.23 | 3.26 | 3.22 | 0.62% | 3,048,200 |
| Aug 11, 2026 | 3.25 | 3.26 | 3.20 | 3.24 | 3.20 | -0.31% | 2,969,300 |
| Aug 7, 2026 | 3.21 | 3.27 | 3.20 | 3.25 | 3.21 | 1.25% | 5,706,600 |
| Aug 6, 2026 | 3.24 | 3.24 | 3.21 | 3.21 | 3.17 | -0.62% | 2,744,100 |
| Aug 5, 2026 | 3.25 | 3.28 | 3.23 | 3.23 | 3.19 | -0.62% | 2,291,100 |
| Aug 4, 2026 | 3.28 | 3.28 | 3.24 | 3.25 | 3.21 | -0.31% | 3,144,500 |
| Aug 3, 2026 | 3.38 | 3.39 | 3.25 | 3.26 | 3.22 | -2.40% | 4,654,400 |
| Jul 31, 2026 | 3.34 | 3.46 | 3.32 | 3.34 | 3.30 | - | 7,904,600 |
| Jul 30, 2026 | 3.28 | 3.37 | 3.24 | 3.34 | 3.30 | 2.45% | 9,625,900 |
| Jul 29, 2026 | 3.26 | 3.26 | 3.23 | 3.26 | 3.22 | 0.31% | 1,794,100 |
| Jul 28, 2026 | 3.23 | 3.26 | 3.22 | 3.25 | 3.21 | 0.62% | 2,096,900 |
| Jul 27, 2026 | 3.26 | 3.26 | 3.21 | 3.23 | 3.19 | -0.92% | 2,379,900 |
| Jul 24, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.22 | -0.61% | 3,022,600 |
| Jul 23, 2026 | 3.31 | 3.31 | 3.26 | 3.28 | 3.24 | -0.30% | 1,913,100 |
| Jul 22, 2026 | 3.31 | 3.31 | 3.27 | 3.29 | 3.25 | -0.60% | 1,856,600 |
| Jul 21, 2026 | 3.28 | 3.31 | 3.28 | 3.31 | 3.27 | 0.91% | 1,575,700 |
| Jul 20, 2026 | 3.29 | 3.29 | 3.25 | 3.28 | 3.24 | - | 2,101,000 |
| Jul 17, 2026 | 3.30 | 3.31 | 3.25 | 3.28 | 3.24 | -0.61% | 2,976,800 |
| Jul 16, 2026 | 3.33 | 3.35 | 3.29 | 3.30 | 3.26 | -1.20% | 3,439,700 |
| Jul 15, 2026 | 3.34 | 3.35 | 3.30 | 3.34 | 3.30 | - | 1,201,200 |
| Jul 14, 2026 | 3.32 | 3.35 | 3.30 | 3.34 | 3.30 | 0.60% | 2,918,400 |
| Jul 13, 2026 | 3.29 | 3.32 | 3.27 | 3.32 | 3.28 | 0.91% | 1,581,600 |
| Jul 10, 2026 | 3.28 | 3.31 | 3.25 | 3.29 | 3.25 | 0.30% | 2,264,200 |
| Jul 9, 2026 | 3.26 | 3.29 | 3.26 | 3.28 | 3.24 | 0.61% | 979,800 |
| Jul 8, 2026 | 3.28 | 3.29 | 3.25 | 3.26 | 3.22 | -0.31% | 1,512,200 |
| Jul 7, 2026 | 3.26 | 3.29 | 3.25 | 3.27 | 3.23 | 0.31% | 1,438,000 |
| Jul 6, 2026 | 3.31 | 3.31 | 3.26 | 3.26 | 3.22 | -1.51% | 2,562,500 |
| Jul 3, 2026 | 3.34 | 3.35 | 3.28 | 3.31 | 3.27 | -0.60% | 2,451,700 |
| Jul 2, 2026 | 3.22 | 3.40 | 3.20 | 3.33 | 3.29 | 4.39% | 9,528,200 |
| Jul 1, 2026 | 3.23 | 3.25 | 3.18 | 3.19 | 3.15 | -1.24% | 2,960,400 |
| Jun 30, 2026 | 3.24 | 3.24 | 3.19 | 3.23 | 3.19 | -0.31% | 2,679,100 |
| Jun 29, 2026 | 3.22 | 3.24 | 3.15 | 3.24 | 3.20 | 0.62% | 2,817,600 |
| Jun 26, 2026 | 3.25 | 3.25 | 3.19 | 3.22 | 3.18 | -0.62% | 2,624,700 |