SGX:SHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	605,100
Feb 26, 2026	0.66	0.66	0.65	0.66	0.66	-	501,100
Feb 25, 2026	0.67	0.67	0.65	0.66	0.66	-0.75%	1,443,300
Feb 24, 2026	0.68	0.69	0.67	0.67	0.67	-	5,702,600
Feb 23, 2026	0.66	0.67	0.65	0.67	0.67	1.53%	1,355,200
Feb 20, 2026	0.65	0.66	0.65	0.66	0.66	-	195,500
Feb 19, 2026	0.65	0.66	0.64	0.66	0.66	1.55%	266,000
Feb 16, 2026	0.64	0.65	0.64	0.65	0.65	-	29,100
Feb 13, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	273,900
Feb 12, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	80,400
Feb 11, 2026	0.65	0.65	0.64	0.65	0.65	-	130,300
Feb 10, 2026	0.63	0.65	0.63	0.65	0.65	2.38%	297,500
Feb 9, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	429,200
Feb 6, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	155,400
Feb 5, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	112,600
Feb 4, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	1,011,400
Feb 3, 2026	0.64	0.66	0.64	0.65	0.65	0.78%	4,161,000
Feb 2, 2026	0.63	0.64	0.63	0.64	0.64	2.40%	829,700
Jan 30, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	7,000
Jan 29, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	20,200
Jan 28, 2026	0.63	0.64	0.62	0.64	0.64	1.60%	288,000
Jan 27, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	150,900
Jan 26, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	411,200
Jan 23, 2026	0.63	0.63	0.63	0.63	0.63	-	16,500
Jan 22, 2026	0.63	0.63	0.63	0.63	0.63	-	65,000
Jan 21, 2026	0.62	0.63	0.62	0.63	0.63	-	141,100
Jan 20, 2026	0.63	0.63	0.63	0.63	0.63	-1.57%	104,000
Jan 19, 2026	0.63	0.64	0.62	0.64	0.64	-	816,800
Jan 16, 2026	0.63	0.64	0.63	0.64	0.64	1.60%	3,327,900
Jan 15, 2026	0.64	0.64	0.63	0.63	0.63	-2.34%	554,100
Jan 14, 2026	0.64	0.64	0.63	0.64	0.64	1.59%	1,454,100
Jan 13, 2026	0.62	0.63	0.62	0.63	0.63	2.44%	122,000
Jan 12, 2026	0.62	0.63	0.62	0.62	0.62	-	118,300
Jan 9, 2026	0.62	0.62	0.62	0.62	0.62	-	177,500
Jan 8, 2026	0.62	0.62	0.61	0.62	0.62	-1.60%	362,800
Jan 7, 2026	0.63	0.63	0.62	0.63	0.63	-1.57%	418,700
Jan 6, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	671,000
Jan 5, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	95,100
Jan 2, 2026	0.64	0.64	0.64	0.64	0.64	-	96,600
Dec 31, 2025	0.64	0.64	0.64	0.64	0.64	-	46,500
Dec 30, 2025	0.64	0.64	0.64	0.64	0.64	-	15,000
Dec 29, 2025	0.63	0.64	0.63	0.64	0.64	0.79%	232,400
Dec 26, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	132,100
Dec 24, 2025	0.63	0.64	0.63	0.64	0.64	0.79%	201,800
Dec 23, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	1,009,300
Dec 22, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	130,100
Dec 19, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	382,800
Dec 18, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	149,100
Dec 17, 2025	0.64	0.64	0.64	0.64	0.64	1.59%	761,200
Dec 16, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	838,700