Skip to main content
logo
Addvalue Technologies Ltd (SGX:A31)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0870
+0.0020 (2.35%)
At close: Mar 20, 2026

Addvalue Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.090.090.090.090.092.35%40,972,900
Mar 19, 20260.090.090.080.090.09-4.49%59,912,700
Mar 18, 20260.080.090.080.090.098.54%111,328,000
Mar 17, 20260.080.090.080.080.082.50%35,995,800
Mar 16, 20260.080.080.080.080.08-1.23%35,276,200
Mar 13, 20260.080.090.080.080.082.53%89,038,300
Mar 12, 20260.080.080.080.080.08-2.47%33,157,100
Mar 11, 20260.080.080.080.080.081.25%29,782,600
Mar 10, 20260.080.080.080.080.086.67%45,300,600
Mar 9, 20260.080.080.070.080.08-7.41%53,729,000
Mar 6, 20260.080.080.080.080.082.53%56,681,000
Mar 5, 20260.080.090.080.080.08-3.66%63,706,700
Mar 4, 20260.090.090.080.080.08-6.82%77,498,100
Mar 3, 20260.090.090.090.090.09-3.30%64,219,800
Mar 2, 20260.090.090.090.090.09-1.09%54,407,700
Feb 27, 20260.090.090.090.090.09-1.08%32,839,200
Feb 26, 20260.090.100.090.090.092.20%94,579,400
Feb 25, 20260.090.090.090.090.09-2.15%38,314,800
Feb 24, 20260.090.090.090.090.092.20%30,543,800
Feb 23, 20260.090.090.090.090.092.25%70,331,900
Feb 20, 20260.090.090.090.090.091.14%121,743,100
Feb 19, 20260.080.090.080.090.096.02%60,280,000
Feb 16, 20260.080.090.080.080.08-27,566,400
Feb 13, 20260.080.090.080.080.085.06%81,494,500
Feb 12, 20260.080.080.080.080.082.60%34,235,200
Feb 11, 20260.080.080.070.080.084.05%40,876,600
Feb 10, 20260.070.080.070.070.07-25,837,700
Feb 9, 20260.080.080.070.070.07-3.90%68,967,700
Feb 6, 20260.080.080.080.080.08-1.28%16,167,000
Feb 5, 20260.080.080.080.080.08-2.50%29,279,000
Feb 4, 20260.080.080.080.080.08-2.44%55,209,300
Feb 3, 20260.070.080.070.080.0815.49%158,236,200
Feb 2, 20260.070.070.070.070.07-29,485,000
Jan 30, 20260.070.070.070.070.07-1.39%45,771,400
Jan 29, 20260.070.070.070.070.072.86%39,328,000
Jan 28, 20260.070.070.070.070.07-12,855,200
Jan 27, 20260.070.070.070.070.074.48%30,349,900
Jan 26, 20260.070.070.070.070.07-13,940,700
Jan 23, 20260.070.070.070.070.07-15,201,900
Jan 22, 20260.070.070.070.070.071.52%20,226,300
Jan 21, 20260.070.070.060.070.07-2.94%58,456,800
Jan 20, 20260.070.070.070.070.07-2.86%30,170,400
Jan 19, 20260.070.070.070.070.071.45%19,593,000
Jan 16, 20260.070.070.070.070.07-2.82%25,067,900
Jan 15, 20260.070.070.070.070.072.90%44,646,400
Jan 14, 20260.070.070.070.070.07-8,478,300
Jan 13, 20260.070.070.070.070.07-1.43%14,938,000
Jan 12, 20260.070.070.070.070.072.94%30,636,100
Jan 9, 20260.070.070.070.070.07-22,502,400
Jan 8, 20260.070.070.070.070.07-1.45%12,132,900