Singtex Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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