TOTM Technologies Limited (SGX:42F)
Singapore · Delayed Price · Currency is SGD 0.0290
-0.0020 (-6.45%)
Last updated: Apr 30, 2026, 4:59 PM SGT
TOTM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -6.45% | 42,702,900 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.33% | 4,698,800 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,500,700 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7.14% | 11,615,600 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,410,200 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.70% | 14,505,500 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.57% | 1,631,200 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 22,050,900 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.70% | 18,023,700 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,283,800 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 5,300,700 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 3,173,100 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,904,300 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 330,100 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,053,400 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 18,165,700 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 22,175,900 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 18,262,600 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 8,346,700 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,564,300 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 1,038,300 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,931,500 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 1,231,700 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,683,100 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 6,731,300 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,860,500 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | 8.00% | 20,246,300 |
| Mar 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 2,571,500 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 1,820,700 |
| Mar 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 780,700 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | 4.17% | 474,700 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | -4.00% | 4,928,400 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | 8.70% | 5,914,400 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,805,000 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9.52% | 4,170,200 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 166,500 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 709,800 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,452,100 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.00% | 771,700 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.26% | 2,353,600 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -13.64% | 1,934,400 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,144,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,238,900 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 300 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 590,000 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,130,000 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.76% | 780,100 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.55% | 330,100 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 335,800 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.35% | 381,800 |