Sanli Environmental Limited (SGX:1E3)
Singapore · Delayed Price · Currency is SGD 0.1550
+0.0010 (0.65%)
At close: Jul 24, 2026
Sanli Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 6,000 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.14% | 91,300 |
| Jul 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,800 |
| Jul 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.71% | 179,300 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.70% | 477,100 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,100 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 103,100 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 21,500 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 450,000 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 69,800 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 29,700 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 38,300 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 431,500 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 125,500 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 311,000 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 328,000 |
| Jul 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 99,500 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 64,800 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 613,800 |
| Jun 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 171,600 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 9,100 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 29,100 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.45% | 620,400 |
| Jun 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 86,000 |
| Jun 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 143,500 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 120,100 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 213,600 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 487,600 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.37% | 1,180,200 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 826,800 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 429,000 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 280,800 |
| Jun 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.87% | 1,267,100 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 913,900 |
| Jun 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 633,000 |
| Jun 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 144,800 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.66% | 632,700 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 1,375,000 |
| May 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.68% | 1,709,700 |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,222,800 |
| May 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 593,400 |
| May 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 593,600 |
| May 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 149,400 |
| May 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 1,075,400 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | 701,300 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 337,000 |
| May 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 381,000 |
| May 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 299,000 |
| May 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 851,800 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 1,501,400 |