TOTM Technologies Limited (SGX:42F)
Singapore · Delayed Price · Currency is SGD 0.0230
-0.0010 (-4.17%)
At close: Sep 17, 2026
TOTM Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.17% | 407,900 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,806,000 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 850,200 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 818,300 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 510,200 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 810,900 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100,000 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.00% | 1,930,600 |
| Aug 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 1,750,900 |
| Aug 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 350,400 |
| Aug 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 22,200 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 70,200 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 301,800 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 2,668,300 |
| Aug 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 202,300 |
| Aug 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | 4.17% | 91,000 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | - | -7.69% | 351,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 3,169,100 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 4,399,700 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 560,500 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8.33% | 11,964,800 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,357,700 |
| Aug 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 2,505,100 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 24,000 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.35% | 588,500 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 175,700 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,200 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 607,500 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.17% | 591,200 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 276,500 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.35% | 100 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 500,000 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.55% | 33,000 |
| 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 |