Skip to main content
HG Metal Manufacturing Limited (SGX:BTG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.590
-0.010 (-1.67%)
At close: Mar 9, 2026

HG Metal Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.610.630.600.600.60-1.64%27,700
Mar 5, 20260.600.620.600.610.612.52%74,500
Mar 4, 20260.620.620.580.600.60-3.25%253,600
Mar 3, 20260.640.650.610.620.62-4.65%400,400
Mar 2, 20260.650.650.640.650.65-2.27%118,700
Feb 27, 20260.640.660.640.660.663.94%28,900
Feb 26, 20260.650.650.630.640.64-3.05%174,700
Feb 25, 20260.650.660.650.660.66-0.76%27,800
Feb 24, 20260.650.660.650.660.66-75,300
Feb 23, 20260.630.680.630.660.663.94%942,800
Feb 20, 20260.650.650.640.640.64-3.05%22,400
Feb 19, 20260.640.660.640.660.660.77%232,900
Feb 16, 20260.640.650.640.650.650.78%20,100
Feb 13, 20260.630.650.620.650.650.78%316,100
Feb 12, 20260.690.690.640.640.64-6.57%1,104,600
Feb 11, 20260.660.690.660.690.692.24%464,200
Feb 10, 20260.630.670.630.670.674.69%389,400
Feb 9, 20260.610.650.610.640.644.92%331,800
Feb 6, 20260.600.620.600.610.612.52%72,600
Feb 5, 20260.620.620.600.600.60-4.03%222,800
Feb 4, 20260.630.630.620.620.61-1.59%299,400
Feb 3, 20260.630.630.630.630.610.80%130,800
Feb 2, 20260.640.640.620.630.61-3.10%337,600
Jan 30, 20260.670.670.620.650.63-3.73%291,600
Jan 29, 20260.660.670.660.670.650.75%252,600
Jan 28, 20260.630.670.630.670.655.56%683,200
Jan 27, 20260.640.640.630.630.61-0.79%257,900
Jan 26, 20260.630.640.610.640.62-485,100
Jan 23, 20260.600.640.590.640.626.72%672,900
Jan 22, 20260.560.600.560.600.586.25%786,300
Jan 21, 20260.550.560.540.560.551.82%249,200
Jan 20, 20260.550.550.550.550.54-257,700
Jan 19, 20260.550.560.550.550.54-318,700
Jan 16, 20260.550.570.550.550.54-872,500
Jan 15, 20260.540.560.540.550.541.85%673,700
Jan 14, 20260.500.550.500.540.5310.20%638,700
Jan 13, 20260.490.540.490.490.48-3,884,400
Jan 12, 20260.490.490.490.490.48-233,200
Jan 9, 20260.490.490.490.490.48-117,000
Jan 8, 20260.490.490.490.490.48-187,500
Jan 7, 20260.490.490.490.490.48-255,700
Jan 6, 20260.490.490.490.490.48-270,000
Jan 5, 20260.490.490.490.490.48-88,700
Jan 2, 20260.490.490.490.490.481.03%54,000
Dec 31, 20250.490.500.490.490.47-1.02%92,800
Dec 30, 20250.490.490.490.490.48-35,000
Dec 29, 20250.490.490.490.490.48-10,500
Dec 26, 20250.490.490.490.490.48-41,200
Dec 24, 20250.490.490.490.490.48-47,300
Dec 23, 20250.490.490.490.490.48-78,800
Dec 22, 20250.490.490.490.490.48-110,000
Dec 19, 20250.490.500.490.490.48-1,595,100
Dec 18, 20250.480.500.480.490.48-2,677,900
Dec 17, 20250.490.490.480.490.48-93,600
Dec 16, 20250.480.490.480.490.48-72,400
Dec 15, 20250.490.490.480.490.48-1.01%99,200
Dec 12, 20250.490.500.490.500.48-220,200
Dec 11, 20250.490.500.490.500.481.02%82,700
Dec 10, 20250.490.490.490.490.48-10,000
Dec 9, 20250.490.490.490.490.48-5,000
Dec 8, 20250.470.490.470.490.48-21,500
Dec 5, 20250.490.490.490.490.48-11,000
Dec 4, 20250.480.490.480.490.48-5,300
Dec 3, 20250.480.490.480.490.48-19,800
Dec 2, 20250.480.490.480.490.48-3,400
Dec 1, 20250.490.490.490.490.48-2,000
Nov 28, 20250.490.490.490.490.48-1,000
Nov 27, 20250.490.490.490.490.48-37,000
Nov 25, 20250.490.490.490.490.48-20,000
Nov 24, 20250.490.490.490.490.481.03%8,000
Nov 21, 20250.490.490.490.490.47-1.02%8,000
Nov 20, 20250.480.490.480.490.48-105,400
Nov 19, 20250.480.490.480.490.482.08%117,000
Nov 18, 20250.490.490.480.480.47-2.04%16,000
Nov 17, 20250.490.490.490.490.48-61,100
Nov 14, 20250.490.490.490.490.48-1.01%109,200
Nov 13, 20250.500.500.500.500.48-500
Nov 12, 20250.500.500.500.500.48-1.00%51,700
Nov 11, 20250.510.510.500.500.49-2,000
Nov 10, 20250.500.500.490.500.491.01%153,100
Nov 7, 20250.500.500.490.500.48-41,300
Nov 6, 20250.500.500.500.500.48-1.00%16,000
Nov 5, 20250.500.500.500.500.49-0.99%55,700
Nov 4, 20250.500.510.490.510.491.00%100,400
Nov 3, 20250.510.510.500.500.49-1.96%10,700
Oct 31, 20250.510.520.510.510.50-20,300
Oct 30, 20250.510.510.510.510.50-1,700
Oct 29, 20250.520.520.510.510.50-1.92%15,000
Oct 28, 20250.520.520.520.520.51-39,600
Oct 27, 20250.520.520.520.520.512.97%50,000
Oct 24, 20250.500.510.500.510.491.00%38,000
Oct 23, 20250.500.500.490.500.49-210,500
Oct 22, 20250.500.500.500.500.49-0.99%50,600
Oct 21, 20250.510.510.510.510.49-3,500
Oct 17, 20250.520.520.510.510.49-2.88%152,200
Oct 16, 20250.520.520.520.520.51-12,000
Oct 15, 20250.520.520.520.520.51-10,000
Oct 14, 20250.520.520.510.520.511.96%120,700
Oct 13, 20250.530.530.510.510.50-2.86%287,000
Oct 10, 20250.540.540.530.530.51-1.87%23,700