SES - Delayed Quote SGD

HG Metal Manufacturing Limited (BTG.SI)

0.3000 +0.0100 (+3.45%)
At close: 4:40 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.3000 0.3000 0.2900 0.3000 0.3000 10,600
Apr 23, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 3,000
Apr 22, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 30,000
Apr 19, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 101,500
Apr 18, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Apr 17, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Apr 16, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 36,700
Apr 15, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 20,000
Apr 12, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 2,500
Apr 11, 2024 0.2950 0.3000 0.2900 0.3000 0.3000 27,400
Apr 9, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 100
Apr 8, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 10,400
Apr 5, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 11,300
Apr 4, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Apr 3, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 33,600
Apr 2, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 166,700
Apr 1, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 135,400
Mar 28, 2024 0.2800 0.2850 0.2800 0.2800 0.2800 145,000
Mar 27, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 30,000
Mar 26, 2024 0.2800 0.2900 0.2800 0.2800 0.2800 35,100
Mar 25, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 22, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 21, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 20, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 19, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 10,000
Mar 18, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 15, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 14, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 21,600
Mar 13, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 12, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 9,900
Mar 11, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Mar 8, 2024 0.2600 0.2900 0.2600 0.2900 0.2900 700
Mar 7, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Mar 6, 2024 0.2900 0.2950 0.2900 0.2900 0.2900 78,200
Mar 5, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 4, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 100,200
Mar 1, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 1,200
Feb 29, 2024 0.2750 0.2800 0.2750 0.2800 0.2800 185,500
Feb 28, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 34,000
Feb 27, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 40,000
Feb 26, 2024 0.2650 0.2700 0.2650 0.2700 0.2700 56,800
Feb 23, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Feb 22, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 13,800
Feb 21, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 10,000
Feb 20, 2024 0.2650 0.2650 0.2500 0.2500 0.2500 35,200
Feb 19, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Feb 16, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 90,000
Feb 15, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 66,200
Feb 14, 2024 0.2550 0.2600 0.2400 0.2600 0.2600 30,100
Feb 13, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Feb 9, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Feb 8, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Feb 7, 2024 0.2700 0.2700 0.2450 0.2600 0.2600 58,200
Feb 6, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 200
Feb 5, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 34,200
Feb 2, 2024 0.2900 0.2900 0.2300 0.2300 0.2300 3,000
Feb 1, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 100
Jan 31, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 30, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 29, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 26, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 25, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 24, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 23, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 22, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 19, 2024 0.2850 0.2950 0.2850 0.2950 0.2950 110,600
Jan 18, 2024 0.2800 0.2900 0.2800 0.2850 0.2850 75,800
Jan 17, 2024 0.2800 0.2950 0.2800 0.2800 0.2800 245,600
Jan 16, 2024 0.2750 0.2800 0.2700 0.2750 0.2750 103,100
Jan 15, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 100
Jan 12, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 15,000
Jan 11, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 10, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 9, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 8, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 240,200
Jan 5, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 300
Jan 4, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 18,100
Jan 3, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 200,100
Jan 2, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 6,100
Dec 29, 2023 0.2700 0.2800 0.2650 0.2800 0.2800 15,100
Dec 28, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 27, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 26, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 22, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 21, 2023 0.2700 0.2800 0.2650 0.2800 0.2800 4,100
Dec 20, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Dec 19, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Dec 18, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 21,200
Dec 15, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 100
Dec 14, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 100
Dec 13, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 40,100
Dec 12, 2023 0.2650 0.2700 0.2650 0.2700 0.2700 4,800
Dec 11, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 8, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 24,900
Dec 7, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 6, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 72,700
Dec 5, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 15,000
Dec 4, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 28,100
Dec 1, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 11,400
Nov 30, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 29, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 28, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 27, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 24, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 23, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 22, 2023 0.2900 0.2900 0.2700 0.2800 0.2800 9,000
Nov 21, 2023 0.2500 0.2750 0.2500 0.2700 0.2700 17,600
Nov 20, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Nov 17, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Nov 16, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Nov 15, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Nov 14, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Nov 10, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Nov 9, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Nov 8, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Nov 7, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Nov 6, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 60,000
Nov 3, 2023 0.2900 0.2900 0.2600 0.2900 0.2900 60,300
Nov 2, 2023 0.2700 0.2700 0.2500 0.2500 0.2500 49,900
Nov 1, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 31, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 30, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 27, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 26, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 25, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 24, 2023 0.2700 0.2850 0.2700 0.2700 0.2700 38,800
Oct 23, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 20, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 100,000
Oct 19, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 18, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 25,000
Oct 17, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Oct 16, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Oct 13, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Oct 12, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Oct 11, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Oct 10, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Oct 9, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Oct 6, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Oct 5, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Oct 4, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Oct 3, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Oct 2, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Sep 29, 2023 0.2650 0.2950 0.2600 0.2950 0.2950 1,400
Sep 28, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 10,000
Sep 27, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 33,300
Sep 26, 2023 0.2850 0.2850 0.2800 0.2800 0.2800 70,000
Sep 25, 2023 0.2900 0.2950 0.2900 0.2900 0.2900 50,100
Sep 22, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 21, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 20, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 10,000
Sep 19, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 18, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 10,000
Sep 15, 2023 0.2950 0.2950 0.2900 0.2900 0.2900 32,200
Sep 14, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 60,700
Sep 13, 2023 0.2950 0.3000 0.2950 0.3000 0.3000 300,100
Sep 12, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 348,500
Sep 11, 2023 0.3000 0.3050 0.2950 0.3000 0.3000 113,600
Sep 8, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Sep 7, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Sep 6, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 7,100
Sep 5, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 20,000
Sep 4, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 55,000
Aug 31, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 3,000
Aug 30, 2023 0.3200 0.3350 0.3200 0.3350 0.3350 124,000
Aug 29, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Aug 28, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Aug 25, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 10,000
Aug 24, 2023 0.3100 0.3200 0.3100 0.3100 0.3100 82,800
Aug 23, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 200
Aug 22, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 41,000
Aug 21, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 66,000
Aug 18, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 2,000
Aug 17, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Aug 16, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 50,000
Aug 15, 2023 0.3150 0.3200 0.3100 0.3200 0.3200 28,700
Aug 14, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 25,000
Aug 11, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 10, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 8, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 7, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 4, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 3, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 2, 2023 0.3150 0.3150 0.3100 0.3100 0.3100 20,000
Aug 1, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 40,000
Jul 31, 2023 0.3200 0.3250 0.3200 0.3250 0.3250 25,700
Jul 28, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 10,000
Jul 27, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 2,000
Jul 26, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 25,000
Jul 25, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 6,900
Jul 24, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 19,300
Jul 21, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 20,000
Jul 20, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 19, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 14,900
Jul 18, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jul 17, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jul 14, 2023 0.3250 0.3550 0.3200 0.3550 0.3550 20,900
Jul 13, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jul 12, 2023 0.3200 0.3250 0.3200 0.3250 0.3250 85,000
Jul 11, 2023 0.3200 0.3450 0.3200 0.3200 0.3200 120,200
Jul 10, 2023 0.3200 0.3450 0.3200 0.3400 0.3400 39,100
Jul 7, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jul 6, 2023 0.3200 0.3550 0.3200 0.3550 0.3550 160,500
Jul 5, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 2,000
Jul 4, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jul 3, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jun 30, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jun 28, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jun 27, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jun 26, 2023 0.3200 0.3550 0.3200 0.3550 0.3550 122,100
Jun 23, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Jun 22, 2023 0.3200 0.3450 0.3200 0.3450 0.3450 1,400
Jun 21, 2023 0.3250 0.3400 0.3250 0.3250 0.3250 109,600
Jun 20, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 6,000
Jun 19, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 65,000
Jun 16, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 118,700
Jun 15, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 161,500
Jun 14, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 25,000
Jun 13, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jun 12, 2023 0.3300 0.3400 0.3250 0.3400 0.3400 59,100
Jun 9, 2023 0.3250 0.3350 0.3250 0.3350 0.3350 1,600
Jun 8, 2023 0.3300 0.3350 0.3300 0.3300 0.3300 205,000
Jun 7, 2023 0.3350 0.3650 0.3350 0.3350 0.3350 230,000
Jun 6, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 20,000
Jun 5, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 49,500
Jun 1, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 29,000
May 31, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 104,900
May 30, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
May 29, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 3,000
May 26, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 2,300
May 25, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 24, 2023 0.3400 0.3450 0.3400 0.3400 0.3400 160,300
May 23, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 85,200
May 22, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 50,000
May 19, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 35,000
May 18, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 186,100
May 17, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 16, 2023 0.3450 0.3450 0.3400 0.3400 0.3400 3,800
May 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 9,500
May 12, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 9,700
May 11, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 30,000
May 10, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 10,100
May 9, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 7,600
May 8, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
May 5, 2023 0.3500 0.3700 0.3500 0.3700 0.3700 12,500
May 4, 2023 0.0250 Dividend
May 4, 2023 0.3500 0.3700 0.3500 0.3700 0.3700 200
May 3, 2023 0.3850 0.3850 0.3800 0.3850 0.3600 3,200
May 2, 2023 0.3600 0.3750 0.3600 0.3750 0.3506 20,300
Apr 28, 2023 0.3600 0.3600 0.3600 0.3600 0.3366 -
Apr 27, 2023 0.3600 0.3600 0.3600 0.3600 0.3366 1,000
Apr 26, 2023 0.3650 0.3700 0.3600 0.3700 0.3460 45,100
Apr 25, 2023 0.3600 0.3600 0.3600 0.3600 0.3366 -
Apr 24, 2023 0.3600 0.3600 0.3600 0.3600 0.3366 -