Singtex Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	20.55	20.80	20.55	20.70	20.70	0.24%	16,992
Apr 16, 2026	20.10	20.65	20.05	20.65	20.65	0.73%	23,868
Apr 15, 2026	20.40	20.55	20.20	20.50	20.50	-	65,361
Apr 14, 2026	20.20	20.50	20.00	20.50	20.50	1.74%	12,201
Apr 13, 2026	20.00	20.40	20.00	20.15	20.15	-1.23%	50,445
Apr 10, 2026	20.70	20.95	20.40	20.40	20.40	-1.69%	42,779
Apr 9, 2026	20.90	20.90	20.65	20.75	20.75	-0.72%	12,419
Apr 8, 2026	20.95	20.95	20.50	20.90	20.90	-0.24%	14,635
Apr 7, 2026	21.00	21.05	20.95	20.95	20.95	-1.18%	7,436
Apr 2, 2026	21.20	21.20	21.00	21.20	21.20	-	12,202
Apr 1, 2026	20.50	21.20	20.40	21.20	21.20	3.92%	28,982
Mar 31, 2026	20.90	20.90	20.40	20.40	20.40	-2.39%	36,683
Mar 30, 2026	20.85	21.05	20.85	20.90	20.90	-1.65%	34,373
Mar 27, 2026	21.15	21.25	21.15	21.25	21.25	-	5,951
Mar 26, 2026	20.40	21.60	20.40	21.25	21.25	4.17%	24,199
Mar 25, 2026	21.05	21.20	20.10	20.40	20.40	-2.16%	57,507
Mar 24, 2026	20.85	21.55	20.65	20.85	20.85	-	42,603
Mar 23, 2026	21.00	21.00	20.85	20.85	20.85	-1.88%	15,037
Mar 20, 2026	21.15	21.25	20.75	21.25	21.25	-	11,048
Mar 19, 2026	21.25	21.35	21.25	21.25	21.25	-0.47%	13,910
Mar 18, 2026	21.95	21.95	21.25	21.35	21.35	0.23%	18,427
Mar 17, 2026	21.60	21.60	21.25	21.30	21.30	0.47%	42,789
Mar 16, 2026	21.60	21.60	21.15	21.20	21.20	-1.40%	34,109
Mar 13, 2026	21.50	22.95	21.00	21.50	21.50	-	45,150
Mar 12, 2026	21.60	21.75	21.50	21.50	21.50	-1.15%	23,588
Mar 11, 2026	21.00	21.80	20.80	21.75	21.75	5.07%	38,627
Mar 10, 2026	20.70	20.70	20.50	20.70	20.70	1.72%	23,875
Mar 9, 2026	20.20	20.35	20.05	20.35	20.35	-	16,675
Mar 6, 2026	20.40	20.40	20.35	20.35	20.35	-	8,703
Mar 5, 2026	20.40	20.55	20.20	20.35	20.35	-	40,578
Mar 4, 2026	20.85	20.85	20.10	20.35	20.35	-2.40%	72,454
Mar 3, 2026	20.90	20.90	20.80	20.85	20.85	-0.24%	27,851
Mar 2, 2026	20.90	20.95	20.60	20.90	20.90	-0.48%	42,400
Feb 26, 2026	21.15	21.20	20.85	21.00	21.00	-0.47%	56,177
Feb 25, 2026	21.00	21.70	21.00	21.10	21.10	-0.24%	38,166
Feb 24, 2026	21.40	21.40	20.95	21.15	21.15	-1.63%	126,304
Feb 23, 2026	21.95	21.95	21.20	21.50	21.50	-2.05%	67,429
Feb 11, 2026	21.85	21.95	21.50	21.95	21.95	0.46%	54,187
Feb 10, 2026	22.65	22.65	21.85	21.85	21.85	-3.74%	29,220
Feb 9, 2026	21.95	22.90	21.80	22.70	22.70	3.42%	36,868
Feb 6, 2026	21.05	22.00	21.05	21.95	21.95	-0.23%	39,859
Feb 5, 2026	21.35	22.00	21.35	22.00	22.00	-0.23%	15,759
Feb 4, 2026	22.00	22.30	21.40	22.05	22.05	-	51,086
Feb 3, 2026	20.95	22.15	20.85	22.05	22.05	5.76%	55,492
Feb 2, 2026	22.20	22.20	20.80	20.85	20.85	-6.08%	88,647
Jan 30, 2026	22.50	22.50	22.00	22.20	22.20	-1.33%	11,382
Jan 29, 2026	22.70	22.70	22.50	22.50	22.50	-0.88%	17,855
Jan 28, 2026	22.85	22.85	22.65	22.70	22.70	0.22%	27,485
Jan 27, 2026	22.85	22.85	22.65	22.65	22.65	-1.09%	28,825
Jan 26, 2026	23.25	23.30	22.80	22.90	22.90	-1.51%	45,635