Sanli Environmental Limited (SGX:1E3)
Singapore · Delayed Price · Currency is SGD 0.1210
-0.0020 (-1.63%)
At close: Sep 11, 2026
Sanli Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 270,200 |
| Sep 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 70,500 |
| Sep 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 268,300 |
| Sep 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 106,000 |
| Sep 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 186,400 |
| Sep 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 109,000 |
| Sep 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 827,400 |
| Sep 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 555,700 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 87,000 |
| Aug 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 320,600 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 128,900 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.59% | 242,900 |
| Aug 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.92% | 1,380,900 |
| Aug 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.44% | 39,400 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.63% | 893,600 |
| Aug 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.76% | 1,192,700 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.42% | 203,300 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.08% | 251,800 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.36% | 107,300 |
| Aug 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.47% | 541,500 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 54,500 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 292,800 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.63% | 234,600 |
| Aug 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 220,900 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 66,600 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 66,100 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 539,100 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -2.52% | 140,000 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 120,100 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | -0.64% | 372,200 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 22,100 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.64% | 137,400 |
| Jul 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | 1.95% | 981,500 |
| Jul 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.64% | 10,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 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 |