Singtex Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.55	21.55	21.25	21.25	21.25	-1.39%	29,794
May 28, 2026	21.90	21.90	21.45	21.55	21.55	0.23%	91,582
May 27, 2026	21.50	22.35	21.40	21.50	21.50	3.37%	156,690
May 26, 2026	21.15	21.15	20.70	20.80	20.80	-	51,508
May 25, 2026	20.55	21.00	20.55	20.80	20.80	1.22%	63,036
May 22, 2026	20.50	20.55	20.30	20.55	20.55	0.24%	22,380
May 21, 2026	20.40	20.90	20.40	20.50	20.50	-	19,102
May 20, 2026	20.30	20.50	20.30	20.50	20.50	-1.20%	13,904
May 19, 2026	20.50	20.75	20.35	20.75	20.75	-1.19%	15,260
May 18, 2026	21.35	21.35	20.90	21.00	21.00	-2.55%	51,814
May 15, 2026	20.10	21.55	20.10	21.55	21.55	6.68%	271,902
May 14, 2026	20.20	20.20	20.15	20.20	20.20	0.25%	15,395
May 13, 2026	20.30	20.35	20.15	20.15	20.15	-0.74%	18,284
May 12, 2026	20.10	20.40	20.10	20.30	20.30	0.74%	48,278
May 11, 2026	20.00	20.20	20.00	20.15	20.15	1.00%	51,449
May 8, 2026	20.05	20.05	19.90	19.95	19.95	-	15,251
May 7, 2026	19.75	20.00	19.70	19.95	19.95	0.76%	27,937
May 6, 2026	19.90	20.00	19.70	19.80	19.80	-1.00%	97,655
May 5, 2026	20.30	20.30	19.90	20.00	20.00	-	26,113
May 4, 2026	20.15	20.15	20.00	20.00	20.00	-	33,658
Apr 30, 2026	19.95	20.10	19.90	20.00	20.00	-	15,706
Apr 29, 2026	19.90	20.00	19.85	20.00	20.00	0.76%	16,616
Apr 28, 2026	19.90	20.10	19.75	19.85	19.85	-0.25%	21,249
Apr 27, 2026	20.30	20.30	19.90	19.90	19.90	-1.97%	49,130
Apr 24, 2026	20.35	20.35	20.10	20.30	20.30	-	50,845
Apr 23, 2026	20.30	20.45	20.20	20.30	20.30	-0.98%	22,562
Apr 22, 2026	20.35	20.50	20.05	20.50	20.50	-	51,247
Apr 21, 2026	20.35	20.50	20.25	20.50	20.50	-0.24%	32,434
Apr 20, 2026	20.25	20.65	20.25	20.55	20.55	-0.72%	41,853
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