SES - Delayed Quote
SGD
HG Metal Manufacturing Limited (BTG.SI)
0.4000
-0.0100
(-2.44%)
At close: October 30 at 4:54:14 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
9,000
Oct 29, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Oct 28, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
2,000
Oct 27, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
2,000
Oct 26, 2026
0.3850
0.3850
0.3850
0.3850
0.3850
-
Oct 23, 2026
0.3850
0.3850
0.3850
0.3850
0.3850
-
Oct 22, 2026
0.3800
0.3950
0.3800
0.3850
0.3850
24,300
Oct 21, 2026
0.3750
0.4600
0.3700
0.3950
0.3950
17,400
Oct 20, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
-
Oct 19, 2026
0.4200
0.4300
0.4200
0.4300
0.4300
12,500
Oct 16, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
33,200
Oct 15, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
5,500
Oct 14, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Oct 13, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Oct 12, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Oct 9, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
15,000
Oct 8, 2026
0.4100
0.4150
0.4100
0.4150
0.4150
46,800
Oct 7, 2026
0.4100
0.4200
0.4100
0.4200
0.4200
200
Oct 6, 2026
0.4100
0.4300
0.4100
0.4250
0.4250
3,700
Oct 5, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
-
Oct 2, 2026
0.4500
0.4800
0.4500
0.4500
0.4500
19,400
Oct 1, 2026
0.3500
0.4450
0.3500
0.4450
0.4450
300
Sep 30, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
4,000
Sep 29, 2026
0.4250
0.4250
0.4050
0.4050
0.4050
40,000
Sep 28, 2026
0.4250
0.4250
0.4250
0.4250
0.4250
-
Sep 25, 2026
0.4250
0.4250
0.4250
0.4250
0.4250
100
Sep 24, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
-
Sep 23, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
-
Sep 22, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
-
Sep 21, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
-
Sep 18, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
60,100
Sep 17, 2026
0.4350
0.4350
0.4350
0.4350
0.4350
11,000
Sep 16, 2026
0.4400
0.4400
0.4350
0.4400
0.4400
14,500
Sep 15, 2026
0.4450
0.4450
0.4400
0.4400
0.4400
5,600
Sep 14, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
5,300
Sep 11, 2026
0.4550
0.4550
0.4400
0.4400
0.4400
2,600
Sep 10, 2026
0.4550
0.4550
0.4550
0.4550
0.4550
-
Sep 9, 2026
0.4550
0.4550
0.4550
0.4550
0.4550
-
Sep 8, 2026
0.4600
0.4700
0.4550
0.4550
0.4550
6,100
Sep 7, 2026
0.4700
0.4700
0.4600
0.4600
0.4600
14,200
Sep 4, 2026
0.4700
0.4750
0.4700
0.4700
0.4700
16,800
Sep 3, 2026
0.4450
0.4550
0.4450
0.4550
0.4550
11,000
Sep 2, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
-
Sep 1, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
5,000
Aug 31, 2026
0.4250
0.4250
0.4250
0.4250
0.4250
5,000
Aug 28, 2026
0.4350
0.4400
0.4200
0.4200
0.4200
170,500
Aug 27, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
100
Aug 26, 2026
0.4500
0.4550
0.4400
0.4400
0.4400
34,900
Aug 25, 2026
0.4900
0.4900
0.4500
0.4500
0.4500
46,800
Aug 24, 2026
0.4500
0.4500
0.4450
0.4450
0.4450
50,100
Aug 21, 2026
0.4600
0.4650
0.4500
0.4550
0.4550
68,200
Aug 20, 2026
0.4800
0.4900
0.4600
0.4600
0.4600
60,400
Aug 19, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
-
Aug 18, 2026
0.4800
0.4900
0.4800
0.4900
0.4900
4,200
Aug 17, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
5,000
Aug 14, 2026
0.4900
0.4900
0.4850
0.4900
0.4900
15,500
Aug 13, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
-
Aug 12, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
-
Aug 11, 2026
0.4950
0.4950
0.4900
0.4900
0.4900
44,000
Aug 7, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
-
Aug 6, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
-
Aug 5, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
2,600
Aug 4, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
-
Aug 3, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
100
Jul 31, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
5,000
Jul 30, 2026
0.5000
0.5050
0.4900
0.4900
0.4900
67,400
Jul 29, 2026
0.5000
0.5000
0.4950
0.4950
0.4950
51,800
Jul 28, 2026
0.5050
0.5050
0.5050
0.5050
0.5050
3,000
Jul 27, 2026
0.4950
0.4950
0.4950
0.4950
0.4950
8,300
Jul 24, 2026
0.5050
0.5050
0.5050
0.5050
0.5050
-
Jul 23, 2026
0.5050
0.5050
0.5050
0.5050
0.5050
16,300
Jul 22, 2026
0.5150
0.5150
0.5150
0.5150
0.5150
-
Jul 21, 2026
0.5000
0.5150
0.5000
0.5150
0.5150
35,700
Jul 20, 2026
0.5050
0.5150
0.5050
0.5150
0.5150
9,000
Jul 17, 2026
0.5100
0.5100
0.5100
0.5100
0.5100
100
Jul 16, 2026
0.5100
0.5100
0.5000
0.5100
0.5100
38,600
Jul 15, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Jul 14, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Jul 13, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
38,100
Jul 10, 2026
0.4750
0.5100
0.4750
0.5100
0.5100
9,200
Jul 9, 2026
0.5050
0.5050
0.5050
0.5050
0.5050
-
Jul 8, 2026
0.5050
0.5050
0.5050
0.5050
0.5050
-
Jul 7, 2026
0.5050
0.5050
0.5050
0.5050
0.5050
-
Jul 6, 2026
0.5050
0.5050
0.5050
0.5050
0.5050
-
Jul 3, 2026
0.5050
0.5050
0.5050
0.5050
0.5050
3,000
Jul 2, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Jul 1, 2026
0.4800
0.5000
0.4800
0.5000
0.5000
15,200
Jun 30, 2026
0.4850
0.4850
0.4700
0.4800
0.4800
128,700
Jun 29, 2026
0.4850
0.4850
0.4850
0.4850
0.4850
-
Jun 26, 2026
0.4850
0.4850
0.4850
0.4850
0.4850
1,000
Jun 25, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
27,200
Jun 24, 2026
0.4850
0.4850
0.4850
0.4850
0.4850
8,000
Jun 23, 2026
0.5100
0.5100
0.4800
0.4800
0.4800
46,300
Jun 22, 2026
0.5050
0.5100
0.5050
0.5100
0.5100
13,000
Jun 19, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jun 18, 2026
0.5050
0.5200
0.5050
0.5200
0.5200
11,900
Jun 17, 2026
0.5050
0.5050
0.5050
0.5050
0.5050
1,300
Jun 16, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jun 15, 2026
0.5000
0.5200
0.5000
0.5200
0.5200
6,400
Jun 12, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
5,000
Jun 11, 2026
0.5050
0.5050
0.5050
0.5050
0.5050
5,100
Jun 10, 2026
0.5100
0.5100
0.4850
0.5050
0.5050
12,600
Jun 9, 2026
0.5150
0.5150
0.5100
0.5100
0.5100
15,800
Jun 8, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
10,000
Jun 5, 2026
0.5200
0.5250
0.5150
0.5150
0.5150
42,000
Jun 4, 2026
0.5200
0.5250
0.5200
0.5200
0.5200
48,700
Jun 3, 2026
0.5250
0.5250
0.5250
0.5250
0.5250
54,600
Jun 2, 2026
0.5250
0.5300
0.5200
0.5200
0.5200
114,600
May 29, 2026
0.5350
0.5350
0.5250
0.5300
0.5300
118,100
May 28, 2026
0.5400
0.5400
0.5400
0.5400
0.5400
4,900
May 26, 2026
0.5500
0.5500
0.5300
0.5400
0.5400
185,400
May 25, 2026
0.5550
0.5550
0.5400
0.5500
0.5500
163,200
May 22, 2026
0.5650
0.5650
0.5400
0.5550
0.5550
397,400
May 21, 2026
0.5650
0.5800
0.5650
0.5800
0.5800
85,300
May 20, 2026
0.5700
0.5800
0.5650
0.5650
0.5650
140,800
May 19, 2026
0.5800
0.5800
0.5750
0.5750
0.5750
43,100
May 18, 2026
0.5800
0.5850
0.5750
0.5850
0.5850
125,400
May 15, 2026
0.5850
0.5850
0.5700
0.5700
0.5700
59,000
May 14, 2026
0.5850
0.5850
0.5800
0.5800
0.5800
121,000
May 13, 2026
0.5950
0.5950
0.5700
0.5800
0.5800
1,027,000
May 12, 2026
0.6050
0.6050
0.6050
0.6050
0.6050
15,900
May 11, 2026
0.6050
0.6050
0.5950
0.5950
0.5950
273,800
May 8, 2026
0.6250
0.6250
0.6050
0.6150
0.6150
455,200
May 7, 2026
0.6100
0.6250
0.5950
0.6250
0.6250
528,000
May 6, 2026
0.6050
0.6050
0.6000
0.6050
0.6050
55,300
May 5, 2026
0.6100
0.6100
0.6050
0.6050
0.6050
183,200
May 4, 2026
0.6000
0.6150
0.5950
0.6050
0.6050
137,500
Apr 30, 2026
0.6100
0.6100
0.6000
0.6000
0.6000
272,500
Apr 29, 2026
0.6200
0.6300
0.6150
0.6150
0.6150
88,800
Apr 28, 2026
0.6200
0.6300
0.6200
0.6250
0.6250
211,300
Apr 27, 2026
0.6250
0.6250
0.6100
0.6150
0.6150
242,000
Apr 24, 2026
0.6150
0.6200
0.6100
0.6200
0.6200
121,500
Apr 23, 2026
0.6200
0.6200
0.6200
0.6200
0.6200
-
Apr 22, 2026
0.6200
0.6200
0.6200
0.6200
0.6200
-
Apr 21, 2026
0.6200
0.6250
0.6150
0.6200
0.6200
123,400
Apr 20, 2026
0.6200
0.6350
0.6200
0.6200
0.6200
263,300
Apr 17, 2026
0.6050
0.6350
0.6050
0.6250
0.6250
343,200
Apr 16, 2026
0.5950
0.6100
0.5950
0.6100
0.6100
322,300
Apr 15, 2026
0.5900
0.5900
0.5900
0.5900
0.5900
50,000
Apr 14, 2026
0.5700
0.5900
0.5600
0.5900
0.5900
23,100
Apr 13, 2026
0.5850
0.5850
0.5850
0.5850
0.5850
-
Apr 10, 2026
0.5800
0.5900
0.5750
0.5850
0.5850
17,000
Apr 9, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
1,000
Apr 8, 2026
0.5900
0.5900
0.5800
0.5900
0.5900
29,000
Apr 7, 2026
0.5650
0.5900
0.5650
0.5900
0.5900
63,700
Apr 6, 2026
0.5650
0.5650
0.5650
0.5650
0.5650
4,000
Apr 2, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
30,000
Apr 1, 2026
0.5650
0.5900
0.5650
0.5900
0.5900
106,900
Mar 31, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
7,800
Mar 30, 2026
0.5700
0.5750
0.5650
0.5750
0.5750
87,500
Mar 27, 2026
0.5800
0.5800
0.5700
0.5800
0.5800
42,400
Mar 26, 2026
0.6050
0.6050
0.6050
0.6050
0.6050
-
Mar 25, 2026
0.5950
0.6050
0.5950
0.6050
0.6050
31,100
Mar 24, 2026
0.5800
0.5950
0.5700
0.5950
0.5950
22,900
Mar 23, 2026
0.6100
0.6100
0.5650
0.5800
0.5800
622,300
Mar 20, 2026
0.6050
0.6250
0.6050
0.6050
0.6050
31,300
Mar 19, 2026
0.6100
0.6300
0.6050
0.6300
0.6300
34,200
Mar 18, 2026
0.6100
0.6300
0.6100
0.6300
0.6300
10,900
Mar 17, 2026
0.6000
0.6300
0.6000
0.6300
0.6300
74,800
Mar 16, 2026
0.6100
0.6200
0.6100
0.6200
0.6200
22,300
Mar 13, 2026
0.6100
0.6150
0.6100
0.6150
0.6150
9,100
Mar 12, 2026
0.5950
0.6150
0.5950
0.6000
0.6000
191,100
Mar 11, 2026
0.6050
0.6100
0.6000
0.6000
0.6000
150,800
Mar 10, 2026
0.5950
0.6100
0.5950
0.6100
0.6100
67,800
Mar 9, 2026
0.5900
0.6200
0.5550
0.5900
0.5900
296,700
Mar 6, 2026
0.6100
0.6300
0.6000
0.6000
0.6000
27,700
Mar 5, 2026
0.6000
0.6150
0.6000
0.6100
0.6100
74,500
Mar 4, 2026
0.6200
0.6200
0.5800
0.5950
0.5950
253,600
Mar 3, 2026
0.6350
0.6500
0.6100
0.6150
0.6150
400,400
Mar 2, 2026
0.6500
0.6500
0.6350
0.6450
0.6450
118,700
Feb 27, 2026
0.6350
0.6600
0.6350
0.6600
0.6600
28,900
Feb 26, 2026
0.6450
0.6450
0.6300
0.6350
0.6350
174,700
Feb 25, 2026
0.6500
0.6550
0.6450
0.6550
0.6550
27,800
Feb 24, 2026
0.6500
0.6600
0.6500
0.6600
0.6600
75,300
Feb 23, 2026
0.6250
0.6750
0.6250
0.6600
0.6600
942,800
Feb 20, 2026
0.6450
0.6450
0.6350
0.6350
0.6350
22,400
Feb 19, 2026
0.6400
0.6550
0.6400
0.6550
0.6550
232,900
Feb 16, 2026
0.6400
0.6500
0.6400
0.6500
0.6500
20,100
Feb 13, 2026
0.6250
0.6500
0.6200
0.6450
0.6450
316,100
Feb 12, 2026
0.6850
0.6850
0.6350
0.6400
0.6400
1,104,600
Feb 11, 2026
0.6600
0.6850
0.6600
0.6850
0.6850
464,200
Feb 10, 2026
0.6300
0.6700
0.6300
0.6700
0.6700
389,400
Feb 9, 2026
0.6100
0.6450
0.6100
0.6400
0.6400
331,800
Feb 6, 2026
0.5950
0.6150
0.5950
0.6100
0.6100
72,600
Feb 5, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
0.6150
0.6150
0.5950
0.5950
0.5950
222,800
Feb 4, 2026
0.6300
0.6300
0.6200
0.6200
0.6050
299,400
Feb 3, 2026
0.6250
0.6300
0.6250
0.6300
0.6148
130,800
Feb 2, 2026
0.6400
0.6400
0.6150
0.6250
0.6099
337,600
Jan 30, 2026
0.6650
0.6650
0.6150
0.6450
0.6294
291,600
Jan 29, 2026
0.6600
0.6700
0.6600
0.6700
0.6538
252,600
Jan 28, 2026
0.6300
0.6650
0.6300
0.6650
0.6489
683,200
Jan 27, 2026
0.6350
0.6400
0.6300
0.6300
0.6148
257,900
Jan 26, 2026
0.6300
0.6400
0.6100
0.6350
0.6196
485,100
Jan 23, 2026
0.5950
0.6350
0.5850
0.6350
0.6196
672,900
Jan 22, 2026
0.5550
0.6000
0.5550
0.5950
0.5806
786,300
Jan 21, 2026
0.5450
0.5600
0.5400
0.5600
0.5465
249,200
Jan 20, 2026
0.5500
0.5500
0.5450
0.5500
0.5367
257,700
Jan 19, 2026
0.5500
0.5600
0.5500
0.5500
0.5367
318,700
Jan 16, 2026
0.5500
0.5650
0.5500
0.5500
0.5367
872,500
Jan 15, 2026
0.5400
0.5600
0.5400
0.5500
0.5367
673,700
Jan 14, 2026
0.5000
0.5450
0.5000
0.5400
0.5269
638,700
Jan 13, 2026
0.4900
0.5350
0.4900
0.4900
0.4781
3,884,400
Jan 12, 2026
0.4900
0.4900
0.4900
0.4900
0.4781
233,200
Jan 9, 2026
0.4900
0.4900
0.4900
0.4900
0.4781
117,000
Jan 8, 2026
0.4900
0.4900
0.4900
0.4900
0.4781
187,500
Jan 7, 2026
0.4900
0.4900
0.4900
0.4900
0.4781
255,700
Jan 6, 2026
0.4900
0.4900
0.4900
0.4900
0.4781
270,000
Jan 5, 2026
0.4900
0.4900
0.4850
0.4900
0.4781
88,700
Jan 2, 2026
0.4900
0.4900
0.4900
0.4900
0.4781
54,000
Dec 31, 2025
0.4900
0.4950
0.4850
0.4850
0.4733
92,800
Dec 30, 2025
0.4850
0.4900
0.4850
0.4900
0.4781
35,000
Dec 29, 2025
0.4900
0.4900
0.4900
0.4900
0.4781
10,500
Dec 26, 2025
0.4900
0.4900
0.4900
0.4900
0.4781
41,200
Dec 24, 2025
0.4900
0.4900
0.4850
0.4900
0.4781
47,300
Dec 23, 2025
0.4900
0.4900
0.4900
0.4900
0.4781
78,800
Dec 22, 2025
0.4900
0.4900
0.4900
0.4900
0.4781
110,000
Dec 19, 2025
0.4900
0.4950
0.4850
0.4900
0.4781
1,595,100
Dec 18, 2025
0.4800
0.4950
0.4800
0.4900
0.4781
2,677,900
Dec 17, 2025
0.4850
0.4900
0.4800
0.4900
0.4781
93,600
Dec 16, 2025
0.4800
0.4900
0.4800
0.4900
0.4781
72,400
Dec 15, 2025
0.4900
0.4900
0.4800
0.4900
0.4781
99,200
Dec 12, 2025
0.4900
0.4950
0.4850
0.4950
0.4830
220,200
Dec 11, 2025
0.4900
0.4950
0.4900
0.4950
0.4830
82,700
Dec 10, 2025
0.4900
0.4900
0.4900
0.4900
0.4781
10,000
Dec 9, 2025
0.4900
0.4900
0.4900
0.4900
0.4781
5,000
Dec 8, 2025
0.4700
0.4900
0.4700
0.4900
0.4781
21,500
Dec 5, 2025
0.4900
0.4900
0.4850
0.4900
0.4781
11,000
Dec 4, 2025
0.4800
0.4900
0.4800
0.4900
0.4781
5,300
Dec 3, 2025
0.4800
0.4900
0.4800
0.4900
0.4781
19,800
Dec 2, 2025
0.4800
0.4900
0.4800
0.4900
0.4781
3,400
Dec 1, 2025
0.4900
0.4900
0.4900
0.4900
0.4781
2,000
Nov 28, 2025
0.4900
0.4900
0.4900
0.4900
0.4781
-
Nov 27, 2025
0.4900
0.4900
0.4900
0.4900
0.4781
37,000
Nov 26, 2025
0.4900
0.4900
0.4900
0.4900
0.4781
-
Nov 25, 2025
0.4900
0.4900
0.4900
0.4900
0.4781
20,000
Nov 24, 2025
0.4850
0.4900
0.4850
0.4900
0.4781
8,000
Nov 21, 2025
0.4850
0.4850
0.4850
0.4850
0.4733
8,000
Nov 20, 2025
0.4800
0.4900
0.4800
0.4900
0.4781
105,400
Nov 19, 2025
0.4800
0.4900
0.4800
0.4900
0.4781
117,000
Nov 18, 2025
0.4900
0.4900
0.4800
0.4800
0.4684
16,000
Nov 17, 2025
0.4850
0.4900
0.4850
0.4900
0.4781
61,100
Nov 14, 2025
0.4900
0.4900
0.4850
0.4900
0.4781
109,200
Nov 13, 2025
0.4950
0.4950
0.4950
0.4950
0.4830
500
Nov 12, 2025
0.4950
0.5000
0.4950
0.4950
0.4830
51,700
Nov 11, 2025
0.5050
0.5050
0.5000
0.5000
0.4879
2,000
Nov 10, 2025
0.4950
0.5000
0.4900
0.5000
0.4879
153,100
Nov 7, 2025
0.4950
0.4950
0.4900
0.4950
0.4830
41,300
Nov 6, 2025
0.5000
0.5000
0.4950
0.4950
0.4830
16,000
Nov 5, 2025
0.4950
0.5000
0.4950
0.5000
0.4879
55,700
Nov 4, 2025
0.4950
0.5100
0.4900
0.5050
0.4928
100,400
Nov 3, 2025
0.5100
0.5100
0.5000
0.5000
0.4879
10,700
Oct 31, 2025
0.5100
0.5150
0.5100
0.5100
0.4977
20,300
Oct 30, 2025
0.5100
0.5100
0.5100
0.5100
0.4977
1,700
