Taka Jewellery Holdings Limited (SGX:42L)
Singapore · Delayed Price · Currency is SGD 0.1990
-0.0060 (-2.93%)
May 28, 2026, 4:41 PM SGT
Taka Jewellery Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 3,300 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 388,700 |
| May 21, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 5,700 |
| May 20, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 30,800 |
| May 19, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 431,400 |
| May 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 314,400 |
| May 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 378,600 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 240,400 |
| May 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 51,000 |
| May 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,016,800 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 15,000 |
| May 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 100 |
| May 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 60,300 |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 100 |
| May 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 111,400 |
| May 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 459,300 |
| 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 |