Skip to main content
Sheng Siong Group Ltd (SGX:OV8)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.660
+0.040 (1.53%)
At close: Dec 5, 2025

Sheng Siong Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.622.662.622.662.661.53%3,984,100
Dec 4, 20252.642.652.622.622.62-0.76%1,796,600
Dec 3, 20252.632.662.612.642.640.38%6,500,700
Dec 2, 20252.662.672.622.632.63-1.50%5,029,800
Dec 1, 20252.722.732.662.672.67-1.84%3,605,200
Nov 28, 20252.702.732.692.722.721.12%2,267,600
Nov 27, 20252.692.712.682.692.690.37%1,476,000
Nov 26, 20252.682.702.672.682.680.37%1,679,900
Nov 25, 20252.692.702.662.672.67-0.74%1,991,100
Nov 24, 20252.672.702.652.692.690.75%4,508,300
Nov 21, 20252.692.702.662.672.67-1.11%2,615,400
Nov 20, 20252.722.732.672.702.70-0.74%4,563,800
Nov 19, 20252.692.722.692.722.720.74%2,764,600
Nov 18, 20252.692.702.682.702.70-0.37%2,351,800
Nov 17, 20252.682.722.682.712.711.12%2,412,800
Nov 14, 20252.682.702.672.682.68-0.74%2,808,900
Nov 13, 20252.712.712.652.702.70-4,918,900
Nov 12, 20252.642.732.632.702.702.66%8,621,600
Nov 11, 20252.582.682.582.632.631.94%8,725,400
Nov 10, 20252.572.602.562.582.580.78%3,474,400
Nov 7, 20252.562.592.552.562.56-2,833,900
Nov 6, 20252.542.592.542.562.561.59%5,266,900
Nov 5, 20252.522.572.492.522.520.40%7,514,500
Nov 4, 20252.482.592.472.512.511.62%9,580,400
Nov 3, 20252.332.512.332.472.476.47%10,870,100
Oct 31, 20252.302.322.272.322.321.75%3,752,000
Oct 30, 20252.302.302.262.282.28-0.87%2,409,900
Oct 29, 20252.312.322.292.302.30-0.43%1,380,500
Oct 28, 20252.302.322.292.312.310.87%1,978,500
Oct 27, 20252.312.312.282.292.29-0.43%2,449,100
Oct 24, 20252.292.322.272.302.300.44%3,412,000
Oct 23, 20252.252.292.222.292.291.78%4,402,400
Oct 22, 20252.192.262.192.252.253.21%5,497,800
Oct 21, 20252.142.192.132.182.181.87%2,815,700
Oct 17, 20252.152.162.142.142.14-0.47%744,200
Oct 16, 20252.152.162.142.152.15-1,088,800
Oct 15, 20252.152.192.142.152.15-3,846,700
Oct 14, 20252.152.172.132.152.15-2,544,600
Oct 13, 20252.122.152.102.152.150.47%2,610,100
Oct 10, 20252.132.152.122.142.140.47%2,432,100
Oct 9, 20252.142.172.132.132.13-2,472,700
Oct 8, 20252.152.152.112.132.13-0.93%1,831,100
Oct 7, 20252.122.152.102.152.151.90%3,279,100
Oct 6, 20252.122.132.112.112.11-0.47%1,498,600
Oct 3, 20252.122.152.092.122.12-3,292,300
Oct 2, 20252.102.122.082.122.121.44%3,985,800
Oct 1, 20252.082.112.072.092.090.48%2,329,900
Sep 30, 20252.082.102.062.082.08-2,657,200
Sep 29, 20252.092.092.072.082.08-850,000
Sep 26, 20252.112.112.082.082.08-1.42%2,343,000
Sep 25, 20252.102.112.092.112.110.48%1,731,700
Sep 24, 20252.122.132.102.102.10-0.94%1,568,200
Sep 23, 20252.162.162.122.122.12-1.85%1,161,100
Sep 22, 20252.122.162.112.162.162.37%3,370,600
Sep 19, 20252.122.142.102.112.11-0.47%3,002,200
Sep 18, 20252.132.132.102.122.12-0.47%2,141,200
Sep 17, 20252.132.142.102.132.130.47%2,602,400
Sep 16, 20252.122.132.112.122.120.47%2,105,900
Sep 15, 20252.102.122.082.112.110.96%2,038,500
Sep 12, 20252.072.102.072.092.090.97%1,942,600
Sep 11, 20252.052.082.052.072.070.98%1,788,900
Sep 10, 20252.062.072.042.052.05-0.49%1,579,500
Sep 9, 20252.072.072.052.062.06-1,301,200
Sep 8, 20252.042.072.042.062.061.48%2,042,900
Sep 5, 20252.042.052.032.032.03-1,377,300
Sep 4, 20252.042.052.032.032.03-0.49%1,873,800
Sep 3, 20252.032.042.032.042.040.49%674,600
Sep 2, 20252.052.052.032.032.03-0.49%1,645,000
Sep 1, 20252.032.052.032.042.040.49%1,485,000
Aug 29, 20252.022.052.022.032.030.50%2,194,000
Aug 28, 20252.032.042.022.022.02-0.49%2,452,000
Aug 27, 20252.062.062.032.032.03-1.46%1,786,000
Aug 26, 20252.052.062.052.062.060.49%738,500
Aug 25, 20252.062.082.052.052.05-0.49%1,844,800
Aug 22, 20252.062.072.052.062.06-1,023,400
Aug 21, 20252.072.082.062.062.06-1,491,500
Aug 20, 20252.042.072.032.062.060.98%2,050,200
Aug 19, 20252.052.052.032.042.04-0.49%1,314,200
Aug 18, 20252.092.092.042.052.05-1.91%3,618,800
Aug 15, 20252.092.092.072.092.09-1,382,300
Aug 14, 20252.112.112.072.092.09-1.88%2,567,900
Aug 13, 20252.112.142.102.132.101.43%1,892,800
Aug 12, 20252.112.122.102.102.07-954,700
Aug 11, 20252.102.122.092.102.07-1,355,600
Aug 8, 20252.102.122.072.102.07-3,993,700
Aug 7, 20252.112.112.082.102.07-0.47%3,512,400
Aug 6, 20252.132.132.102.112.08-0.94%1,722,100
Aug 5, 20252.102.132.092.132.101.91%2,609,100
Aug 4, 20252.082.092.052.092.06-3,376,700
Aug 1, 20252.092.112.032.092.06-0.48%6,688,300
Jul 31, 20252.142.142.092.102.07-1.41%7,522,800
Jul 30, 20252.152.152.122.132.10-0.47%1,903,200
Jul 29, 20252.172.172.102.142.11-1.38%5,683,200
Jul 28, 20252.152.182.152.172.141.40%2,015,200
Jul 25, 20252.162.162.102.142.11-0.93%5,785,900
Jul 24, 20252.082.232.072.162.134.35%8,587,300
Jul 23, 20252.122.132.072.072.04-2.36%7,003,900
Jul 22, 20252.122.122.092.122.09-3,211,800
Jul 21, 20252.092.122.082.122.091.92%3,187,700
Jul 18, 20252.092.092.062.082.05-2,460,900