Taka Jewellery Holdings Limited (SGX:42L)
Singapore · Delayed Price · Currency is SGD 0.2050
+0.0060 (3.02%)
Mar 20, 2026, 4:57 PM SGT
Taka Jewellery Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 388,600 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 47,500 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 86,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,900 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,600 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 86,000 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 193,400 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 297,900 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.05% | 711,800 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.01% | 655,200 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | 662,700 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 547,000 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -6.19% | 2,611,800 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 438,900 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 739,600 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 1,717,200 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 742,900 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 529,000 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 951,000 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 4,531,500 |
| Feb 20, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 4,547,500 |
| Feb 19, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 3,384,200 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 988,500 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 3,684,900 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 1,902,100 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 4,402,900 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,744,800 |
| Feb 9, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 11.68% | 8,899,600 |
| Feb 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.49% | 4,159,800 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -4.15% | 972,600 |
| Feb 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.63% | 2,797,500 |
| Feb 3, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.43% | 2,418,700 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.89% | 4,266,800 |
| Jan 30, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.07% | 2,931,600 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.51% | 4,374,500 |
| Jan 28, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.68% | 7,693,000 |
| Jan 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.15% | 8,725,900 |
| Jan 26, 2026 | 0.16 | 0.21 | 0.16 | 0.19 | 0.19 | 23.18% | 17,160,300 |
| Jan 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.09% | 1,360,700 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.44% | 387,700 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 91,400 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 10,300 |
| Jan 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 351,700 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 69,200 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.50% | 5,900 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.31% | 376,100 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,300 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.99% | 32,900 |