Taka Jewellery Holdings Limited (SGX:42L)
Singapore · Delayed Price · Currency is SGD 0.2050
+0.0050 (2.50%)
Apr 30, 2026, 3:51 PM SGT
Taka Jewellery Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 731,600 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 749,700 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 185,300 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 600,400 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,082,900 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,340,900 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 2,613,100 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 693,700 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 73,900 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 440,100 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.59% | 2,614,000 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 72,800 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 62,400 |
| Apr 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 88,300 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.57% | 143,100 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.05% | 63,900 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | 67,300 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.54% | 362,700 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 800 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 225,200 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,800 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 50,800 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 50,200 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 273,900 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 42,900 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 79,200 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.06% | 231,500 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.37% | 514,300 |
| 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 |