Addvalue Technologies Ltd (SGX:A31)
Singapore · Delayed Price · Currency is SGD 0.0430
+0.0030 (7.50%)
Oct 31, 2025, 5:11 PM SGT
Addvalue Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 21,768,400 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 12,594,400 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 15,630,400 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,462,800 |
| Oct 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 45,840,200 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 17,101,700 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 44,032,300 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 53,167,300 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 37,833,500 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 27,691,700 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 12,962,800 |
| Oct 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 57,291,000 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 79,111,600 |
| Oct 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 47,959,300 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 83,389,600 |
| Oct 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.32% | 44,489,200 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 24,249,000 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 44,694,400 |
| Oct 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.38% | 28,847,500 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36,313,300 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 62,767,600 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 120,497,700 |
| Sep 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.90% | 51,799,400 |
| Sep 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.71% | 198,949,300 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 33,794,300 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 4,040,700 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 51,676,600 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 8,860,300 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 22,467,100 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,937,400 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,048,000 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 11,417,700 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 27,854,200 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 15,618,800 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 29,224,000 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,193,300 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 2,207,300 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,626,500 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 52,571,200 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 6,584,700 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,347,000 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 5,490,900 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 11,824,400 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 20,504,700 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,946,000 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 36,382,300 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 24,173,500 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 36,607,800 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,598,100 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 12,801,500 |