TOTM Technologies Limited (SGX:42F)
Singapore · Delayed Price · Currency is SGD 0.0250
+0.0010 (4.17%)
Last updated: Jan 20, 2026, 11:59 AM SGT
TOTM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 1,951,600 |
| Jan 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 2,094,400 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | - | -4.00% | 4,183,400 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 1,005,300 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 3,052,100 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 3,975,100 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -7.41% | 4,192,600 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.57% | 3,850,300 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,467,200 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21.74% | 34,747,500 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.17% | 4,776,900 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.35% | 200,700 |
| Dec 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -4.17% | 1,665,400 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9.09% | 873,200 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,241,900 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,500 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.35% | 791,000 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.17% | 3,675,400 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 200 |
| Dec 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -4.00% | 5,039,900 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 151,500 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 282,900 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 197,600 |
| Dec 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 4.17% | 1,084,900 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -4.00% | 350,200 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 682,700 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 522,700 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 552,200 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,009,300 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 450,600 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 600 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 1,900,000 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 6,891,800 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 8,480,500 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 52,200 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 431,500 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -3.85% | 1,664,400 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 3,193,300 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 401,100 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 200 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 800,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 326,400 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 429,500 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 1,420,400 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 2,996,600 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 654,700 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,951,100 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 2,014,900 |