Sheng Siong Group Ltd (SGX:OV8)
Singapore · Delayed Price · Currency is SGD 2.840
-0.030 (-1.05%)
Oct 15, 2026, 11:14 AM SGT
Sheng Siong Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | -1.05% | 1,193,000 |
| Oct 14, 2026 | 2.84 | 2.89 | 2.81 | 2.87 | 2.87 | 1.06% | 4,493,300 |
| Oct 13, 2026 | 2.86 | 2.93 | 2.84 | 2.84 | 2.84 | -0.70% | 4,933,100 |
| Oct 12, 2026 | 2.93 | 2.93 | 2.82 | 2.86 | 2.86 | -2.05% | 7,379,700 |
| Oct 9, 2026 | 3.05 | 3.06 | 2.91 | 2.92 | 2.92 | -5.50% | 11,501,800 |
| Oct 8, 2026 | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | -2.22% | 4,658,400 |
| Oct 7, 2026 | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -0.94% | 3,129,900 |
| Oct 6, 2026 | 3.20 | 3.21 | 3.18 | 3.19 | 3.19 | -0.31% | 2,061,000 |
| Oct 5, 2026 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | -0.31% | 1,336,500 |
| Oct 2, 2026 | 3.21 | 3.21 | 3.19 | 3.21 | 3.21 | - | 2,329,800 |
| Oct 1, 2026 | 3.23 | 3.24 | 3.20 | 3.21 | 3.21 | -0.62% | 3,565,900 |
| Sep 30, 2026 | 3.27 | 3.30 | 3.22 | 3.23 | 3.23 | -1.22% | 3,368,600 |
| Sep 29, 2026 | 3.26 | 3.30 | 3.26 | 3.27 | 3.27 | 0.31% | 2,381,500 |
| Sep 28, 2026 | 3.25 | 3.27 | 3.23 | 3.26 | 3.26 | 0.31% | 1,609,500 |
| Sep 25, 2026 | 3.22 | 3.26 | 3.21 | 3.25 | 3.25 | 0.93% | 2,863,900 |
| Sep 24, 2026 | 3.21 | 3.24 | 3.21 | 3.22 | 3.22 | 0.31% | 1,164,300 |
| Sep 23, 2026 | 3.22 | 3.25 | 3.21 | 3.21 | 3.21 | - | 2,314,900 |
| Sep 22, 2026 | 3.20 | 3.22 | 3.19 | 3.21 | 3.21 | 0.31% | 1,161,400 |
| Sep 21, 2026 | 3.21 | 3.23 | 3.19 | 3.20 | 3.20 | -0.31% | 2,240,700 |
| Sep 18, 2026 | 3.23 | 3.24 | 3.20 | 3.21 | 3.21 | -0.62% | 2,034,700 |
| Sep 17, 2026 | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | -0.31% | 2,002,000 |
| Sep 16, 2026 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | 0.31% | 1,407,300 |
| Sep 15, 2026 | 3.26 | 3.29 | 3.21 | 3.23 | 3.23 | -0.62% | 3,177,000 |
| Sep 14, 2026 | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | 0.93% | 1,785,800 |
| Sep 11, 2026 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | -1.53% | 3,625,000 |
| Sep 10, 2026 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | -0.61% | 1,431,900 |
| Sep 9, 2026 | 3.29 | 3.30 | 3.28 | 3.29 | 3.29 | - | 993,200 |
| Sep 8, 2026 | 3.30 | 3.30 | 3.27 | 3.29 | 3.29 | 0.30% | 1,366,200 |
| Sep 7, 2026 | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | 0.31% | 1,818,600 |
| Sep 4, 2026 | 3.25 | 3.30 | 3.25 | 3.27 | 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 |