Sin Heng Heavy Machinery Limited (SGX:BKA)
Singapore
· Delayed Price · Currency is SGD 0.6950
-0.0050 (-0.71%)
At close: Sep 29, 2025
Sin Heng Heavy Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Sep 25, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 10,100 |
| Sep 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,500 |
| Sep 19, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 1.45% | 16,000 |
| Sep 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 300 |
| Sep 17, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.46% | 23,700 |
| Sep 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 11,700 |
| Sep 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 43,500 |
| Sep 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.23% | 1,800 |
| Sep 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.41% | 5,000 |
| Sep 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 5,300 |
| Sep 3, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | 0.75% | 700 |
| Aug 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -5.00% | 6,900 |
| Aug 27, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 3,300 |
| Aug 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 2,000 |
| Aug 25, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 30,000 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 10,400 |
| Aug 21, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 147,600 |
| Aug 20, 2025 | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | -7.19% | 32,500 |
| Aug 19, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.72 | 0.66% | 107,000 |
| Aug 18, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.71 | 2.01% | 164,500 |
| Aug 15, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.70 | 0.68% | 231,900 |
| Aug 14, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.69 | 1.37% | 308,700 |
| Aug 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.68 | - | 28,000 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.68 | -1.35% | 40,400 |
| Aug 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.69 | 0.68% | 14,200 |
| Aug 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.69 | - | 1,000 |
| Aug 7, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.69 | - | 19,000 |
| Aug 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.69 | -0.68% | 13,800 |
| Aug 5, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.69 | - | 16,000 |
| Aug 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.69 | - | 4,400 |
| Jul 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.69 | -0.67% | 3,000 |
| Jul 29, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.70 | -1.97% | 116,200 |
| Jul 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.71 | 0.66% | 15,000 |
| Jul 25, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.71 | - | 24,100 |
| Jul 24, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.71 | 4.86% | 19,100 |
| Jul 23, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.67 | -0.69% | 20,000 |
| Jul 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.68 | -2.68% | 4,000 |
| Jul 21, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.70 | 3.47% | 50,700 |
| Jul 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.67 | - | 18,900 |
| Jul 17, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.67 | -3.36% | 240,100 |
| Jul 8, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.70 | -3.87% | 17,000 |
| Jul 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.72 | -1.27% | 1,800 |
| Jul 4, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.73 | 9.79% | 11,000 |
| Jul 3, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.67 | 1.42% | 35,400 |
| Jul 2, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.66 | 3.68% | 116,300 |
| Jul 1, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.64 | 6.25% | 18,000 |
| Jun 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.60 | 0.79% | 800 |
| Jun 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.59 | - | 13,900 |
| Jun 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.59 | 0.79% | 21,200 |