Trek 2000 International Ltd (SGX:5AB)
Singapore · Delayed Price · Currency is SGD 0.1660
-0.0110 (-6.21%)
Oct 27, 2026, 5:04 PM SGT
Trek 2000 International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.21% | 78,400 |
| Oct 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,000 |
| Oct 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.32% | 304,400 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.57% | 296,000 |
| Oct 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.21% | 140,000 |
| Oct 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 113,300 |
| Oct 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 80,000 |
| Oct 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 39,200 |
| Oct 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 139,500 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.57% | 55,600 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.00% | 11,000 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Oct 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 184,100 |
| Oct 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.14% | 629,900 |
| Oct 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.67% | 194,500 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.56% | 117,300 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 12,000 |
| Sep 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.17% | 27,100 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -10.70% | 576,200 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 58,800 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 105,500 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 211,500 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.65% | 81,200 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 123,300 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 7,900 |
| Sep 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 253,300 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 491,400 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 67,700 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 145,900 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 113,700 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 59,400 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,900 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 129,400 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 86,200 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 226,600 |
| Aug 31, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 4,900 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 2.04% | 469,600 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.91% | 1,600,200 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 77,300 |
| Aug 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 114,800 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 53,200 |
| Aug 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -1.85% | 153,700 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 60,700 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 346,700 |
| Aug 17, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.28 | 5.56% | 204,600 |
| Aug 14, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 171,600 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -7.14% | 531,900 |
| Aug 12, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -1.75% | 202,100 |
| Aug 11, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.28 | -6.56% | 376,200 |
| Aug 7, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.30 | - | 206,500 |