Skip to main content
Sanli Environmental Limited (SGX:1E3)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.310
-0.005 (-1.59%)
At close: Dec 4, 2025

Sanli Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.320.320.310.320.323.23%505,100
Dec 4, 20250.320.320.310.310.31-1.59%986,700
Dec 3, 20250.330.340.310.320.32-3.08%3,230,700
Dec 2, 20250.300.330.300.330.3312.07%7,231,900
Dec 1, 20250.300.300.290.290.29-1.69%2,588,100
Nov 28, 20250.300.310.290.300.30-1.67%2,062,900
Nov 27, 20250.290.310.290.300.305.26%1,243,400
Nov 26, 20250.290.300.290.290.29-1,376,400
Nov 25, 20250.290.300.280.290.29-1.72%2,452,900
Nov 21, 20250.300.300.280.290.29-1.69%1,543,300
Nov 20, 20250.290.300.290.300.301.72%1,554,400
Nov 19, 20250.300.300.290.290.29-1.69%2,005,800
Nov 18, 20250.310.310.290.300.30-3.28%3,787,300
Nov 17, 20250.310.320.300.310.31-3.17%5,027,900
Nov 14, 20250.320.320.320.320.32-1,566,000
Nov 13, 20250.320.330.320.320.32-1,918,300
Nov 12, 20250.330.330.320.320.32-1.56%4,955,900
Nov 11, 20250.360.370.320.320.32-5.88%29,120,000
Nov 10, 20250.330.350.330.340.343.03%3,492,400
Nov 7, 20250.330.340.330.330.33-1.49%1,981,700
Nov 6, 20250.330.340.330.340.341.52%1,243,000
Nov 5, 20250.340.340.330.330.33-2.94%2,680,300
Nov 4, 20250.330.350.330.340.343.03%8,357,500
Nov 3, 20250.320.340.310.330.333.13%4,790,100
Oct 31, 20250.320.320.310.320.32-1.54%3,629,500
Oct 30, 20250.330.330.320.330.33-2,527,300
Oct 29, 20250.330.330.330.330.33-2,115,600
Oct 28, 20250.330.330.320.330.33-1.52%4,174,900
Oct 27, 20250.340.340.330.330.33-1.49%2,920,800
Oct 24, 20250.340.340.330.340.341.52%6,961,600
Oct 23, 20250.320.340.320.330.336.45%13,499,500
Oct 22, 20250.330.330.300.310.31-13,670,900
Oct 21, 20250.290.320.290.310.318.77%5,824,600
Oct 17, 20250.300.300.280.290.29-5.00%2,380,900
Oct 16, 20250.290.300.280.300.307.14%2,415,300
Oct 15, 20250.280.290.280.280.281.82%581,500
Oct 14, 20250.290.290.270.280.28-1.79%2,968,000
Oct 13, 20250.280.280.270.280.28-1,873,200
Oct 10, 20250.290.290.280.280.28-5.08%716,200
Oct 9, 20250.300.300.290.300.30-2,558,600
Oct 8, 20250.290.300.280.300.303.51%4,050,500
Oct 7, 20250.280.290.280.290.291.79%1,114,600
Oct 6, 20250.290.290.280.280.28-1.75%2,733,500
Oct 3, 20250.290.290.280.290.29-2,057,300
Oct 2, 20250.290.290.280.290.29-1.72%1,734,400
Oct 1, 20250.280.300.280.290.297.41%11,038,100
Sep 30, 20250.270.280.270.270.271.89%4,180,500
Sep 29, 20250.260.280.260.270.271.92%3,574,800
Sep 26, 20250.280.280.260.260.26-8.77%8,019,900
Sep 25, 20250.290.290.280.290.29-3.39%1,216,700
Sep 24, 20250.290.300.290.300.301.72%1,037,200
Sep 23, 20250.290.300.290.290.29-1,185,300
Sep 22, 20250.290.300.290.290.291.75%1,939,000
Sep 19, 20250.290.300.290.290.29-1.72%3,229,500
Sep 18, 20250.290.300.290.290.29-1,834,300
Sep 17, 20250.290.300.290.290.29-1.69%3,809,800
Sep 16, 20250.300.300.290.300.30-1.67%6,081,200
Sep 15, 20250.310.310.300.300.30-4,799,700
Sep 12, 20250.310.310.300.300.30-3,442,200
Sep 11, 20250.310.310.300.300.30-1.64%3,447,100
Sep 10, 20250.310.310.300.310.31-4,950,200
Sep 9, 20250.310.320.300.310.31-1.61%3,560,700
Sep 8, 20250.300.320.290.310.315.08%10,084,600
Sep 5, 20250.300.300.290.300.30-4,465,100
Sep 4, 20250.300.310.290.300.307.27%24,955,300
Sep 3, 20250.270.290.270.280.283.77%6,092,700
Sep 2, 20250.270.280.260.270.27-1.85%2,888,000
Sep 1, 20250.260.270.260.270.275.88%6,413,600
Aug 29, 20250.230.260.230.260.2610.87%11,547,600
Aug 28, 20250.230.240.230.230.23-2,928,800
Aug 27, 20250.240.240.230.230.23-2.13%2,765,000
Aug 26, 20250.240.240.230.240.23-4,867,400
Aug 25, 20250.240.250.240.240.23-5,665,700
Aug 22, 20250.250.250.240.240.23-4.08%6,230,000
Aug 21, 20250.250.250.240.250.24-2.00%6,585,800
Aug 20, 20250.250.260.250.250.25-10,921,200
Aug 19, 20250.240.260.230.250.256.38%19,871,700
Aug 18, 20250.240.240.230.240.2311.90%20,635,200
Aug 15, 20250.220.220.210.210.21-2.33%3,065,300
Aug 14, 20250.220.220.210.220.21-4,072,600
Aug 13, 20250.210.220.210.220.212.38%3,690,300
Aug 12, 20250.220.220.210.210.21-2.33%4,063,300
Aug 11, 20250.210.230.210.220.214.88%7,312,000
Aug 8, 20250.210.210.200.210.20-4,325,000
Aug 7, 20250.210.210.210.210.20-3,872,200
Aug 6, 20250.200.210.200.210.202.50%10,121,500
Aug 5, 20250.200.210.200.200.201.52%5,952,700
Aug 4, 20250.200.210.190.200.201.55%3,768,400
Aug 1, 20250.200.210.190.190.19-1.52%8,532,400
Jul 31, 20250.190.210.180.200.204.79%6,216,300
Jul 30, 20250.190.190.190.190.19-1.05%2,236,500
Jul 29, 20250.200.200.180.190.19-5.00%6,973,600
Jul 28, 20250.200.210.200.200.20-5,902,600
Jul 25, 20250.200.210.200.200.201.01%28,815,800
Jul 24, 20250.190.210.190.200.207.03%33,835,910
Jul 23, 20250.180.190.180.190.182.21%9,616,800
Jul 22, 20250.180.180.170.180.183.43%6,797,300
Jul 21, 20250.180.180.170.180.17-2.78%1,687,300
Jul 18, 20250.180.190.180.180.18-1.10%1,966,700
Jul 17, 20250.180.180.170.180.180.55%4,748,500