Singtex Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	20.70	20.75	20.65	20.75	19.80	0.24%	56,534
Jun 3, 2026	20.75	20.95	20.60	20.70	19.75	-0.24%	50,443
Jun 2, 2026	20.75	20.80	20.65	20.75	19.80	-1.66%	47,393
Jun 1, 2026	21.20	21.20	20.75	21.10	20.13	-0.71%	46,367
May 29, 2026	21.55	21.55	21.25	21.25	20.28	-1.39%	29,794
May 28, 2026	21.90	21.90	21.45	21.55	20.56	0.23%	91,582
May 27, 2026	21.50	22.35	21.40	21.50	20.51	3.37%	156,690
May 26, 2026	21.15	21.15	20.70	20.80	19.85	-	51,508
May 25, 2026	20.55	21.00	20.55	20.80	19.85	1.22%	63,036
May 22, 2026	20.50	20.55	20.30	20.55	19.61	0.24%	22,380
May 21, 2026	20.40	20.90	20.40	20.50	19.56	-	19,102
May 20, 2026	20.30	20.50	20.30	20.50	19.56	-1.20%	13,904
May 19, 2026	20.50	20.75	20.35	20.75	19.80	-1.19%	15,260
May 18, 2026	21.35	21.35	20.90	21.00	20.04	-2.55%	51,814
May 15, 2026	20.10	21.55	20.10	21.55	20.56	6.68%	271,902
May 14, 2026	20.20	20.20	20.15	20.20	19.27	0.25%	15,395
May 13, 2026	20.30	20.35	20.15	20.15	19.23	-0.74%	18,284
May 12, 2026	20.10	20.40	20.10	20.30	19.37	0.74%	48,278
May 11, 2026	20.00	20.20	20.00	20.15	19.23	1.00%	51,449
May 8, 2026	20.05	20.05	19.90	19.95	19.03	-	15,251