Skip to main content
HG Metal Manufacturing Limited (SGX:BTG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.615
-0.010 (-1.60%)
Last updated: Apr 29, 2026, 10:52 AM SGT

HG Metal Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.620.630.620.630.631.63%211,300
Apr 27, 20260.630.630.610.620.62-0.81%242,000
Apr 24, 20260.620.620.610.620.62-121,500
Apr 21, 20260.620.630.620.620.62-123,400
Apr 20, 20260.620.640.620.620.62-0.80%263,300
Apr 17, 20260.610.640.610.630.632.46%343,200
Apr 16, 20260.600.610.600.610.613.39%322,300
Apr 15, 20260.590.590.590.590.59-50,000
Apr 14, 20260.570.590.560.590.590.85%23,100
Apr 10, 20260.580.590.580.590.590.86%17,000
Apr 9, 20260.580.580.580.580.58-1.69%1,000
Apr 8, 20260.590.590.580.590.59-29,000
Apr 7, 20260.570.590.570.590.594.42%63,700
Apr 6, 20260.570.570.570.570.57-2.59%4,000
Apr 2, 20260.580.580.580.580.58-1.69%30,000
Apr 1, 20260.570.590.570.590.593.51%106,900
Mar 31, 20260.570.570.570.570.57-0.87%7,800
Mar 30, 20260.570.580.570.580.58-0.86%87,500
Mar 27, 20260.580.580.570.580.58-4.13%42,400
Mar 25, 20260.600.610.600.610.611.68%31,100
Mar 24, 20260.580.600.570.600.602.59%22,900
Mar 23, 20260.610.610.570.580.58-4.13%622,300
Mar 20, 20260.610.630.610.610.61-3.97%31,300
Mar 19, 20260.610.630.610.630.63-34,200
Mar 18, 20260.610.630.610.630.63-10,900
Mar 17, 20260.600.630.600.630.631.61%74,800
Mar 16, 20260.610.620.610.620.620.81%22,300
Mar 13, 20260.610.620.610.620.622.50%9,100
Mar 12, 20260.600.620.600.600.60-191,100
Mar 11, 20260.610.610.600.600.60-1.64%150,800
Mar 10, 20260.600.610.600.610.613.39%67,800
Mar 9, 20260.590.620.560.590.59-1.67%296,700
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