Sanli Environmental Limited (SGX:1E3)
Singapore · Delayed Price · Currency is SGD 0.2950
0.00 (0.00%)
At close: Oct 9, 2025
Sanli Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 716,200 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,558,600 |
| Oct 8, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 4,050,500 |
| Oct 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,114,600 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,733,500 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,057,300 |
| Oct 2, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 1,734,400 |
| Oct 1, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 7.41% | 11,038,100 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 4,180,500 |
| Sep 29, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 3,574,800 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 8,019,900 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 1,216,700 |
| Sep 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,037,200 |
| Sep 23, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,185,300 |
| Sep 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 1,939,000 |
| 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 |