Avi-Tech Holdings Limited (SGX:1R6)
Singapore · Delayed Price · Currency is SGD 0.2250
-0.0050 (-2.17%)
Last updated: Jul 28, 2026, 3:22 PM SGT
Avi-Tech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 686,600 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 24,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 393,600 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 34,000 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 32,500 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 138,900 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22,000 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 10,000 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Jul 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 66,000 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 127,500 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60,000 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 20,000 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 10,000 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 19,100 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,000 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 28,000 |
| Jun 29, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 58,100 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 172,300 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 85,500 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 342,800 |
| Jun 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 140,000 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 6,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,700 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 71,100 |
| Jun 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 8.16% | 84,500 |
| Jun 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 24,500 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 400 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Jun 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 99,000 |
| Jun 8, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.43% | 369,400 |
| Jun 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 113,100 |
| Jun 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 137,600 |
| Jun 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 70,200 |
| Jun 2, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 190,100 |
| May 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 118,000 |
| May 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 359,400 |
| May 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 34,800 |
| May 25, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 254,000 |
| May 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 577,500 |
| May 21, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 894,400 |
| May 20, 2026 | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | 7.69% | 2,962,100 |
| May 19, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 997,000 |
| May 18, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 272,200 |
| May 15, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 785,000 |
| May 14, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 1,155,000 |
| May 13, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 1,288,700 |