TOTM Technologies Limited (SGX:42F)
Singapore · Delayed Price · Currency is SGD 0.0230
+0.0010 (4.55%)
Last updated: Jul 21, 2026, 11:49 AM SGT
TOTM Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.55% | - |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -8.33% | 758,000 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.35% | 1,650,000 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,431,300 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,254,500 |
| Jul 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | -4.17% | 3,071,900 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000,000 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 500,000 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 903,300 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 401,500 |
| Jul 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | 4.35% | 5,276,800 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 600,400 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.17% | 611,000 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 3,468,500 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,590,500 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.35% | 60,800 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.17% | 505,300 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.00% | 9,386,100 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.17% | 8,500 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | - | -4.00% | 5,022,800 |
| Jun 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 390,000 |
| Jun 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 2,586,800 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 2,121,700 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 80,500 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 22,875,000 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,393,600 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 5,440,000 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 220,000 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,496,400 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,273,300 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 7,083,900 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,837,800 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 4,564,200 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 26,300 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,694,600 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 1,510,700 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 31,966,900 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -7.41% | 7,459,300 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,545,000 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 23,509,800 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,024,000 |