Sheng Siong
OV8.SI · Yahoo Finance · Daily prices
SGD 3.21
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 3.230 | 3.240 | 3.200 | 3.210 | 2,034,700 |
| 2026-09-17 | 3.240 | 3.260 | 3.220 | 3.230 | 2,002,000 |
| 2026-09-16 | 3.230 | 3.250 | 3.220 | 3.240 | 1,407,300 |
| 2026-09-15 | 3.260 | 3.290 | 3.210 | 3.230 | 3,177,000 |
| 2026-09-14 | 3.230 | 3.260 | 3.210 | 3.250 | 1,785,800 |
| 2026-09-11 | 3.260 | 3.270 | 3.200 | 3.220 | 3,625,000 |
| 2026-09-10 | 3.290 | 3.290 | 3.240 | 3.270 | 1,431,900 |
| 2026-09-09 | 3.290 | 3.300 | 3.280 | 3.290 | 993,200 |
| 2026-09-08 | 3.300 | 3.300 | 3.270 | 3.290 | 1,366,200 |
| 2026-09-07 | 3.270 | 3.290 | 3.250 | 3.280 | 1,818,600 |
| 2026-09-04 | 3.250 | 3.300 | 3.250 | 3.270 | 2,318,200 |
| 2026-09-03 | 3.270 | 3.270 | 3.220 | 3.250 | 1,700,300 |
| 2026-09-02 | 3.250 | 3.280 | 3.220 | 3.270 | 2,016,200 |
| 2026-09-01 | 3.240 | 3.270 | 3.210 | 3.260 | 3,282,000 |
| 2026-08-31 | 3.190 | 3.240 | 3.190 | 3.220 | 2,744,000 |
| 2026-08-28 | 3.180 | 3.220 | 3.160 | 3.190 | 2,844,000 |
| 2026-08-27 | 3.200 | 3.200 | 3.170 | 3.180 | 1,690,500 |
| 2026-08-26 | 3.210 | 3.220 | 3.190 | 3.190 | 1,662,200 |
| 2026-08-25 | 3.200 | 3.210 | 3.180 | 3.200 | 954,700 |
| 2026-08-24 | 3.220 | 3.220 | 3.190 | 3.190 | 1,277,700 |
| 2026-08-21 | 3.200 | 3.220 | 3.190 | 3.220 | 1,507,800 |
| 2026-08-20 | 3.240 | 3.240 | 3.200 | 3.200 | 2,007,800 |
| 2026-08-19 | 3.250 | 3.260 | 3.220 | 3.240 | 1,440,300 |
| 2026-08-18 | 3.250 | 3.280 | 3.240 | 3.250 | 2,278,400 |
| 2026-08-17 | 3.220 | 3.270 | 3.190 | 3.250 | 3,049,300 |
| 2026-08-14 | 3.190 | 3.240 | 3.170 | 3.210 | 3,149,100 |
| 2026-08-13 | 3.240 | 3.260 | 3.150 | 3.180 | 5,964,200 |
| 2026-08-12 | 3.240 | 3.280 | 3.230 | 3.260 | 3,048,200 |
| 2026-08-11 | 3.250 | 3.260 | 3.200 | 3.240 | 2,969,300 |
| 2026-08-07 | 3.210 | 3.270 | 3.200 | 3.250 | 5,706,600 |
| 2026-08-06 | 3.240 | 3.240 | 3.210 | 3.210 | 2,744,100 |
| 2026-08-05 | 3.250 | 3.280 | 3.230 | 3.230 | 2,291,100 |
| 2026-08-04 | 3.280 | 3.280 | 3.240 | 3.250 | 3,144,500 |
| 2026-08-03 | 3.380 | 3.390 | 3.250 | 3.260 | 4,654,400 |
| 2026-07-31 | 3.340 | 3.460 | 3.320 | 3.340 | 7,904,600 |
| 2026-07-30 | 3.280 | 3.370 | 3.240 | 3.340 | 9,625,900 |
| 2026-07-29 | 3.260 | 3.260 | 3.230 | 3.260 | 1,794,100 |
| 2026-07-28 | 3.230 | 3.260 | 3.220 | 3.250 | 2,096,900 |
| 2026-07-27 | 3.260 | 3.260 | 3.210 | 3.230 | 2,379,900 |
| 2026-07-24 | 3.260 | 3.280 | 3.240 | 3.260 | 3,022,600 |
| 2026-07-23 | 3.310 | 3.310 | 3.260 | 3.280 | 1,913,100 |
| 2026-07-22 | 3.310 | 3.310 | 3.270 | 3.290 | 1,856,600 |
| 2026-07-21 | 3.280 | 3.310 | 3.280 | 3.310 | 1,575,700 |
| 2026-07-20 | 3.290 | 3.290 | 3.250 | 3.280 | 2,101,000 |
| 2026-07-17 | 3.300 | 3.310 | 3.250 | 3.280 | 2,976,800 |
| 2026-07-16 | 3.330 | 3.350 | 3.290 | 3.300 | 3,439,700 |
| 2026-07-15 | 3.340 | 3.350 | 3.300 | 3.340 | 1,201,200 |
| 2026-07-14 | 3.320 | 3.350 | 3.300 | 3.340 | 2,918,400 |
| 2026-07-13 | 3.290 | 3.320 | 3.270 | 3.320 | 1,581,600 |
| 2026-07-10 | 3.280 | 3.310 | 3.250 | 3.290 | 2,264,200 |
| 2026-07-09 | 3.260 | 3.290 | 3.260 | 3.280 | 979,800 |
| 2026-07-08 | 3.280 | 3.290 | 3.250 | 3.260 | 1,512,200 |
| 2026-07-07 | 3.260 | 3.290 | 3.250 | 3.270 | 1,438,000 |
| 2026-07-06 | 3.310 | 3.310 | 3.260 | 3.260 | 2,562,500 |
| 2026-07-03 | 3.340 | 3.350 | 3.280 | 3.310 | 2,451,700 |
| 2026-07-02 | 3.220 | 3.400 | 3.200 | 3.330 | 9,528,200 |
| 2026-07-01 | 3.230 | 3.250 | 3.180 | 3.190 | 2,960,400 |
| 2026-06-30 | 3.240 | 3.240 | 3.190 | 3.230 | 2,679,100 |
| 2026-06-29 | 3.220 | 3.240 | 3.150 | 3.240 | 2,817,600 |
| 2026-06-26 | 3.250 | 3.250 | 3.190 | 3.220 | 2,624,700 |