Wong Fong Industries Limited (SGX:1A1)
Singapore · Delayed Price · Currency is SGD 0.1800
-0.0650 (-26.53%)
At close: Aug 28, 2025
Wong Fong Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 34.62% | 100 |
| Aug 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.43% | 68,800 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 1,000 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.17 | 0.17 | 0.17 | - | 200 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.09% | 1,900 |
| Aug 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 1,000 |
| Aug 7, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 4.44% | 80,000 |
| Aug 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.78% | 10,100 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 200 |
| Jul 29, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -1.76% | 160,300 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.19% | 1,400 |
| Jul 16, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.45% | 263,300 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.82% | 4,100 |
| Jul 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200 |
| Jul 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 600 |
| Jun 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 3,500 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.62% | 4,000 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.95% | 100 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.89% | 19,900 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.98% | 22,500 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 3.07% | 34,200 |
| Jun 13, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -15.98% | 124,900 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 16.17% | 300 |
| Jun 11, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -1.76% | 300 |
| Jun 10, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 50,100 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 17.28% | 300 |
| Jun 6, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -15.63% | 20,100 |
| Jun 4, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | -1.03% | 50,100 |
| Jun 3, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | -1.52% | 20,300 |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.96% | 100 |
| May 28, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -43.39% | 46,700 |
| May 26, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 103.45% | 500 |
| May 20, 2025 | 0.15 | 0.32 | 0.15 | 0.15 | 0.15 | -14.71% | 400 |
| May 16, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 17.24% | 5,100 |
| May 14, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 2.84% | 200 |
| May 9, 2025 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | -14.02% | 5,100 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.61% | 20,000 |
| May 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.15 | 4.43% | 10,200 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | 6.76% | 22,000 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.33% | 3,000 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 2,100 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -3.23% | 20,000 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.90% | 23,300 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 121,900 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.25% | 9,000 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 5.26% | 33,800 |
| Mar 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.14 | 2.01% | 16,000 |
| Mar 20, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.14 | 6.43% | 34,600 |