Trek 2000 International Ltd (SGX:5AB)
Singapore · Delayed Price · Currency is SGD 0.2350
0.00 (0.00%)
Jul 28, 2026, 5:04 PM SGT
Trek 2000 International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Jul 24, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 73,300 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 4,200 |
| Jul 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 94,400 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 46,000 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 219,700 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 7,600 |
| Jul 15, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 199,100 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -6.12% | 490,000 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 31,200 |
| Jul 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 67,400 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 152,000 |
| Jul 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 44,300 |
| Jul 7, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 85,200 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 102,300 |
| Jul 3, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 188,800 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 94,100 |
| Jul 1, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -5.36% | 221,300 |
| Jun 30, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 217,200 |
| Jun 29, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.85% | 481,200 |
| Jun 26, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 544,500 |
| Jun 25, 2026 | 0.25 | 0.30 | 0.25 | 0.26 | 0.26 | 6.25% | 489,500 |
| Jun 24, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 225,900 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -7.84% | 974,900 |
| Jun 22, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 1,700 |
| Jun 19, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -1.96% | 250,400 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 55,200 |
| Jun 17, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 10.20% | 819,800 |
| Jun 16, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.89% | 479,200 |
| Jun 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 85,000 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.12% | 221,900 |
| Jun 11, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 371,600 |
| Jun 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 196,700 |
| Jun 9, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 11.63% | 354,700 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 597,400 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 978,300 |
| Jun 4, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -15.52% | 493,800 |
| Jun 3, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 184,200 |
| Jun 2, 2026 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | -1.72% | 2,139,600 |
| May 29, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 41.46% | 4,368,300 |
| May 28, 2026 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 28.93% | 2,749,600 |
| May 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.85% | 22,290,000 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.52% | 13,000 |
| May 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 395,500 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 21,900 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.91% | 417,300 |
| May 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.12% | 113,500 |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 285,100 |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 383,500 |
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 912,600 |