Singtex Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	19.65	19.65	19.60	19.60	19.60	-0.25%	9,317
Jul 23, 2026	19.75	19.90	19.65	19.65	19.65	-0.76%	19,680
Jul 22, 2026	19.85	19.85	19.80	19.80	19.80	-	7,943
Jul 21, 2026	19.75	19.80	19.70	19.80	19.80	0.76%	12,133
Jul 20, 2026	20.05	20.05	19.60	19.65	19.65	-	17,465
Jul 17, 2026	19.50	19.75	19.45	19.65	19.65	-0.25%	100,501
Jul 16, 2026	19.95	20.00	19.70	19.70	19.70	-2.48%	99,166
Jul 15, 2026	20.15	20.45	20.10	20.20	20.20	-1.22%	24,074
Jul 14, 2026	20.00	20.50	19.70	20.45	20.45	2.25%	40,177
Jul 13, 2026	20.10	20.55	20.00	20.00	20.00	-1.48%	22,349
Jul 9, 2026	20.35	20.55	20.10	20.30	20.30	0.36%	43,344
Jul 8, 2026	21.80	21.80	21.20	21.20	20.23	-2.75%	67,820
Jul 7, 2026	21.40	21.80	21.20	21.80	20.80	1.16%	21,468
Jul 6, 2026	21.80	21.80	21.50	21.55	20.56	-0.46%	32,550
Jul 3, 2026	21.25	21.75	21.15	21.65	20.66	2.36%	99,621
Jul 2, 2026	21.20	21.20	21.00	21.15	20.18	-0.70%	69,521
Jul 1, 2026	21.25	21.30	20.90	21.30	20.32	0.47%	80,464
Jun 30, 2026	20.50	21.20	20.45	21.20	20.23	2.42%	74,342
Jun 29, 2026	20.60	20.80	20.55	20.70	19.75	0.49%	27,984
Jun 26, 2026	20.60	20.60	20.50	20.60	19.66	-0.24%	28,212
Jun 25, 2026	20.50	20.65	20.35	20.65	19.70	0.73%	21,873
Jun 24, 2026	20.70	20.70	20.25	20.50	19.56	-0.97%	46,658
Jun 23, 2026	20.70	20.80	20.40	20.70	19.75	1.97%	42,631
Jun 22, 2026	20.40	20.60	20.30	20.30	19.37	-0.49%	30,672
Jun 18, 2026	20.35	20.40	20.30	20.40	19.46	0.25%	26,468
Jun 17, 2026	20.40	20.40	20.15	20.35	19.42	-0.49%	33,357
Jun 16, 2026	20.70	20.70	20.45	20.45	19.51	-0.73%	26,646
Jun 15, 2026	20.55	20.70	20.30	20.60	19.66	0.24%	29,944
Jun 12, 2026	20.55	20.55	20.45	20.55	19.61	-	15,976
Jun 11, 2026	20.45	20.55	20.40	20.55	19.61	0.49%	27,323
Jun 10, 2026	20.25	20.75	20.25	20.45	19.51	0.74%	66,587
Jun 9, 2026	20.40	20.40	20.30	20.30	19.37	-0.49%	16,477
Jun 8, 2026	20.65	20.65	20.10	20.40	19.46	-2.16%	68,329
Jun 5, 2026	20.95	21.00	20.75	20.85	19.89	0.48%	31,247