Singtex Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	17.85	18.00	17.85	18.00	18.00	-	11,869
Oct 6, 2026	17.55	18.00	17.50	18.00	18.00	1.69%	111,341
Oct 5, 2026	17.90	17.95	17.60	17.70	17.70	-1.67%	91,634
Oct 2, 2026	18.05	18.05	17.90	18.00	18.00	-0.28%	29,991
Oct 1, 2026	18.05	18.05	17.90	18.05	18.05	-	45,928
Sep 30, 2026	18.20	18.20	17.70	18.05	18.05	-	165,342
Sep 29, 2026	18.25	18.25	17.95	18.05	18.05	-1.37%	20,720
Sep 24, 2026	18.30	18.35	18.00	18.30	18.30	-	27,504
Sep 23, 2026	18.40	18.40	18.20	18.30	18.30	-1.08%	71,470
Sep 22, 2026	17.95	18.75	17.80	18.50	18.50	3.35%	227,632
Sep 21, 2026	18.10	18.10	17.90	17.90	17.90	-1.10%	84,020
Sep 18, 2026	18.15	18.15	17.95	18.10	18.10	-0.28%	84,872
Sep 17, 2026	18.25	18.30	18.00	18.15	18.15	-0.55%	127,210
Sep 16, 2026	18.55	18.55	18.25	18.25	18.25	-0.82%	41,930
Sep 15, 2026	18.20	18.80	18.20	18.40	18.40	0.27%	165,880
Sep 14, 2026	18.40	18.50	18.30	18.35	18.35	-1.34%	117,036
Sep 11, 2026	18.45	18.70	18.40	18.60	18.60	-0.80%	74,803
Sep 10, 2026	18.75	18.75	18.40	18.75	18.75	-	46,490
Sep 9, 2026	18.50	18.75	18.40	18.75	18.75	0.27%	103,003
Sep 8, 2026	19.05	19.05	18.65	18.70	18.70	-0.27%	25,503
Sep 7, 2026	18.60	18.80	18.50	18.75	18.75	0.27%	105,526
Sep 4, 2026	18.60	18.80	18.60	18.70	18.70	-0.53%	13,320
Sep 3, 2026	18.85	18.85	18.80	18.80	18.80	-0.53%	16,037
Sep 2, 2026	18.75	18.95	18.75	18.90	18.90	-0.26%	28,315
Sep 1, 2026	18.95	18.95	18.80	18.95	18.95	-	38,351
Aug 31, 2026	18.70	19.00	18.60	18.95	18.95	-0.26%	35,542
Aug 28, 2026	18.95	19.00	18.90	19.00	19.00	0.26%	12,079
Aug 27, 2026	19.05	19.05	18.95	18.95	18.95	-0.26%	31,601
Aug 26, 2026	19.00	19.10	18.70	19.00	19.00	-0.52%	105,067
Aug 25, 2026	19.00	19.10	18.95	19.10	19.10	0.53%	18,071
Aug 24, 2026	19.20	19.20	19.00	19.00	19.00	-1.30%	26,625
Aug 21, 2026	19.10	19.25	18.80	19.25	19.25	0.79%	281,297
Aug 20, 2026	19.05	19.10	19.00	19.10	19.10	-0.52%	88,551
Aug 19, 2026	19.25	19.35	19.05	19.20	19.20	-	47,961
Aug 18, 2026	19.10	19.60	18.95	19.20	19.20	0.52%	114,253
Aug 17, 2026	19.25	19.25	19.10	19.10	19.10	-1.80%	26,293
Aug 14, 2026	19.45	19.55	19.35	19.45	19.45	-2.26%	19,382
Aug 13, 2026	20.05	20.05	19.90	19.90	19.90	-0.75%	5,169
Aug 12, 2026	20.20	20.20	19.80	20.05	20.05	-	11,174
Aug 11, 2026	20.25	20.25	19.70	20.05	20.05	2.30%	37,866
Aug 10, 2026	19.40	19.65	19.40	19.60	19.60	-	9,490
Aug 7, 2026	19.80	20.10	19.60	19.60	19.60	-	19,104
Aug 6, 2026	19.65	19.65	19.55	19.60	19.60	-	7,386
Aug 5, 2026	19.80	19.80	19.50	19.60	19.60	0.51%	16,266
Aug 3, 2026	19.60	19.60	19.50	19.50	19.50	-	2,653
Jul 31, 2026	19.20	19.50	19.10	19.50	19.50	0.78%	51,022
Jul 30, 2026	19.30	19.40	19.30	19.35	19.35	0.26%	7,349
Jul 29, 2026	19.40	19.40	19.30	19.30	19.30	-0.26%	20,269
Jul 28, 2026	19.50	19.50	19.35	19.35	19.35	-1.28%	40,592
Jul 27, 2026	19.60	19.60	19.60	19.60	19.60	-	5,386