Sanli Environmental Limited (SGX:1E3)
Singapore · Delayed Price · Currency is SGD 0.2850
-0.0050 (-1.72%)
At close: Sep 19, 2025
Sanli Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 3,229,500 |
| Sep 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,834,300 |
| Sep 17, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,809,800 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 6,081,200 |
| Sep 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 4,799,700 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,442,200 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 3,447,100 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 4,950,200 |
| Sep 9, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 3,560,700 |
| Sep 8, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 5.08% | 10,084,600 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 4,465,100 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 7.27% | 24,955,300 |
| Sep 3, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 6,092,700 |
| Sep 2, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 2,888,000 |
| Sep 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 6,413,600 |
| Aug 29, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 11,547,600 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,928,800 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,765,000 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 4,867,400 |
| Aug 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | - | 5,665,700 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -4.08% | 6,230,000 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -2.00% | 6,585,800 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 10,921,200 |
| Aug 19, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 6.38% | 19,871,700 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | 11.90% | 20,635,200 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 3,065,300 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 4,072,600 |
| Aug 13, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 2.38% | 3,690,300 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 4,063,300 |
| Aug 11, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.21 | 4.88% | 7,312,000 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 4,325,000 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 3,872,200 |
| Aug 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.50% | 10,121,500 |
| Aug 5, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 5,952,700 |
| Aug 4, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.55% | 3,768,400 |
| Aug 1, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -1.52% | 8,532,400 |
| Jul 31, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 4.79% | 6,216,300 |
| Jul 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 2,236,500 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 6,973,600 |
| Jul 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 5,902,600 |
| Jul 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 28,815,800 |
| Jul 24, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 7.03% | 33,835,910 |
| Jul 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 2.21% | 9,616,800 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.43% | 6,797,300 |
| Jul 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | -2.78% | 1,687,300 |
| Jul 18, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 1,966,700 |
| Jul 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.55% | 4,748,500 |
| Jul 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.26% | 6,377,600 |
| Jul 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.63% | 6,588,400 |
| Jul 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 6.41% | 4,146,000 |