Skip to main content
HG Metal Manufacturing Limited (SGX:BTG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.490
0.00 (0.00%)
Last updated: Dec 5, 2025, 3:15 PM SGT

HG Metal Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.490.490.490.49-11,000
Dec 4, 20250.480.490.480.490.49-5,300
Dec 3, 20250.480.490.480.490.49-19,800
Dec 2, 20250.480.490.480.490.49-3,400
Dec 1, 20250.490.490.490.490.49-2,000
Nov 28, 20250.490.490.490.490.49-1,000
Nov 27, 20250.490.490.490.490.49-37,000
Nov 25, 20250.490.490.490.490.49-20,000
Nov 24, 20250.490.490.490.490.491.03%8,000
Nov 21, 20250.490.490.490.490.49-1.02%8,000
Nov 20, 20250.480.490.480.490.49-105,400
Nov 19, 20250.480.490.480.490.492.08%117,000
Nov 18, 20250.490.490.480.480.48-2.04%16,000
Nov 17, 20250.490.490.490.490.49-61,100
Nov 14, 20250.490.490.490.490.49-1.01%109,200
Nov 13, 20250.500.500.500.500.50-500
Nov 12, 20250.500.500.500.500.50-1.00%51,700
Nov 11, 20250.510.510.500.500.50-2,000
Nov 10, 20250.500.500.490.500.501.01%153,100
Nov 7, 20250.500.500.490.500.50-41,300
Nov 6, 20250.500.500.500.500.50-1.00%16,000
Nov 5, 20250.500.500.500.500.50-0.99%55,700
Nov 4, 20250.500.510.490.510.511.00%100,400
Nov 3, 20250.510.510.500.500.50-1.96%10,700
Oct 31, 20250.510.520.510.510.51-20,300
Oct 30, 20250.510.510.510.510.51-1,700
Oct 29, 20250.520.520.510.510.51-1.92%15,000
Oct 28, 20250.520.520.520.520.52-39,600
Oct 27, 20250.520.520.520.520.522.97%50,000
Oct 24, 20250.500.510.500.510.511.00%38,000
Oct 23, 20250.500.500.490.500.50-210,500
Oct 22, 20250.500.500.500.500.50-0.99%50,600
Oct 21, 20250.510.510.510.510.51-3,500
Oct 17, 20250.520.520.510.510.51-2.88%152,200
Oct 16, 20250.520.520.520.520.52-12,000
Oct 15, 20250.520.520.520.520.52-10,000
Oct 14, 20250.520.520.510.520.521.96%120,700
Oct 13, 20250.530.530.510.510.51-2.86%287,000
Oct 10, 20250.540.540.530.530.53-1.87%23,700
Oct 9, 20250.530.540.530.540.541.90%193,300
Oct 8, 20250.530.530.530.530.53-0.94%14,400
Oct 7, 20250.530.530.530.530.53-20,100
Oct 6, 20250.530.530.530.530.53-14,800
Oct 3, 20250.540.540.530.530.53-2.75%7,400
Oct 1, 20250.550.550.550.550.55-1,000
Sep 30, 20250.550.550.550.550.55-0.91%22,000
Sep 29, 20250.550.550.550.550.55-10,000
Sep 26, 20250.540.550.540.550.552.80%10,300
Sep 25, 20250.550.550.540.540.54-1.83%33,000
Sep 24, 20250.540.550.540.550.550.93%102,900
Sep 23, 20250.540.540.540.540.54-54,900
Sep 22, 20250.540.540.540.540.541.89%65,600
Sep 19, 20250.530.540.530.530.53-248,500
Sep 18, 20250.540.540.530.530.53-1.85%71,100
Sep 17, 20250.540.550.530.540.54-1.82%28,700
Sep 16, 20250.540.550.530.550.55-0.90%116,300
Sep 15, 20250.560.560.560.560.56-1.77%130,900
Sep 12, 20250.550.580.540.570.57-104,300
Sep 11, 20250.570.570.570.570.57-0.88%27,000
Sep 10, 20250.580.580.570.570.57-0.87%210,000
Sep 9, 20250.570.580.560.580.581.77%369,600
Sep 8, 20250.560.570.560.570.571.80%514,000
Sep 5, 20250.550.560.530.560.562.78%346,600
Sep 4, 20250.540.550.540.540.54-199,400
Sep 3, 20250.490.550.490.540.5411.34%1,433,400
Sep 2, 20250.460.490.460.490.495.43%84,200
Sep 1, 20250.460.460.460.460.461.10%35,600
Aug 29, 20250.460.460.460.460.46-1.09%3,800
Aug 28, 20250.470.470.460.460.46-3.16%221,800
Aug 27, 20250.490.490.480.480.48-2.06%273,500
Aug 26, 20250.480.500.480.490.493.19%719,700
Aug 25, 20250.410.470.410.470.4716.05%1,200,000
Aug 22, 20250.410.420.410.410.411.25%115,700
Aug 21, 20250.400.400.400.400.40-151,800
Aug 20, 20250.400.400.400.400.40-54,000
Aug 19, 20250.400.400.400.400.40-77,200
Aug 18, 20250.400.410.400.400.402.56%266,100
Aug 15, 20250.390.390.390.390.39-2.50%5,000
Aug 14, 20250.420.420.400.400.40-3.61%501,500
Aug 13, 20250.420.420.410.420.42-124,600
Aug 12, 20250.400.420.400.420.425.06%72,900
Aug 11, 20250.420.420.400.400.40-5.95%23,900
Aug 8, 20250.390.420.390.420.426.33%14,100
Aug 7, 20250.400.400.400.400.40-4,600
Aug 6, 20250.390.400.370.400.40-1.25%156,700
Aug 5, 20250.420.420.400.400.40-3.61%119,700
Aug 4, 20250.410.420.410.420.421.22%14,900
Aug 1, 20250.410.410.410.410.411.23%32,100
Jul 31, 20250.420.420.410.410.41-4.71%10,700
Jul 30, 20250.430.430.400.430.43-371,100
Jul 29, 20250.440.440.430.430.43-2.30%189,200
Jul 28, 20250.440.440.430.440.44-111,500
Jul 25, 20250.440.440.440.440.44-178,300
Jul 24, 20250.430.440.430.440.442.35%240,500
Jul 23, 20250.430.440.420.430.431.19%258,500
Jul 22, 20250.410.420.400.420.425.00%244,100
Jul 21, 20250.410.410.400.400.40-1.23%400,300
Jul 18, 20250.410.410.400.410.41-150,300
Jul 17, 20250.410.410.410.410.41-1.22%119,900
Jul 16, 20250.400.410.400.410.411.23%358,100