Skip to main content
logo
Addvalue Technologies Ltd (SGX:A31)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1460
0.00 (0.00%)
Jul 22, 2026, 5:04 PM SGT

Addvalue Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20260.150.150.150.15-2.74%44,610,900
Jul 21, 20260.150.150.150.150.15-0.68%60,681,200
Jul 20, 20260.140.150.140.150.154.26%89,320,900
Jul 17, 20260.140.150.140.140.14-2.08%74,916,200
Jul 16, 20260.140.150.140.140.140.70%106,171,700
Jul 15, 20260.140.140.130.140.147.52%147,253,700
Jul 14, 20260.130.130.120.130.133.91%68,389,000
Jul 13, 20260.130.130.130.130.13-3.03%45,492,200
Jul 10, 20260.140.140.130.130.13-0.75%73,910,300
Jul 9, 20260.130.140.130.130.130.76%29,957,800
Jul 8, 20260.130.140.130.130.13-0.75%33,452,000
Jul 7, 20260.150.150.130.130.13-8.28%111,461,100
Jul 6, 20260.140.150.140.150.151.40%80,727,400
Jul 3, 20260.140.150.140.140.142.88%128,018,800
Jul 2, 20260.140.150.140.140.14-70,742,100
Jul 1, 20260.140.150.140.140.14-74,997,500
Jun 30, 20260.140.140.130.140.141.46%79,928,700
Jun 29, 20260.140.140.130.140.140.74%75,276,200
Jun 26, 20260.140.140.130.140.14-2.86%58,029,700
Jun 25, 20260.140.140.140.140.142.19%53,789,400
Jun 24, 20260.140.140.140.140.14-52,343,000
Jun 23, 20260.150.150.140.140.14-9.27%94,574,800
Jun 22, 20260.150.160.150.150.152.03%61,502,000
Jun 19, 20260.160.160.150.150.15-4.52%80,549,600
Jun 18, 20260.160.160.150.160.16-3.73%53,867,100
Jun 17, 20260.160.160.160.160.16-41,651,800
Jun 16, 20260.170.170.160.160.16-4.17%68,586,200
Jun 15, 20260.160.170.160.170.175.00%66,217,300
Jun 12, 20260.170.170.160.160.16-3.03%124,544,500
Jun 11, 20260.150.170.150.170.175.10%88,518,300
Jun 10, 20260.170.170.160.160.16-5.99%91,927,100
Jun 9, 20260.170.170.170.170.17-1.18%70,981,100
Jun 8, 20260.170.180.170.170.17-1.74%95,905,400
Jun 5, 20260.180.180.170.170.17-4.44%103,858,100
Jun 4, 20260.190.190.180.180.18-5.26%105,467,500
Jun 3, 20260.190.190.190.190.19-1.55%78,148,400
Jun 2, 20260.200.200.190.190.19-3.50%88,657,000
May 29, 20260.190.210.190.200.205.82%180,001,100
May 28, 20260.190.200.180.190.19-1.05%160,118,500
May 26, 20260.170.190.160.190.1915.06%380,809,600
May 25, 20260.150.170.150.170.1720.29%343,622,600
May 22, 20260.140.140.140.140.140.73%54,665,500
May 21, 20260.140.150.140.140.14-123,057,400
May 20, 20260.140.140.130.140.14-42,907,100
May 19, 20260.150.150.130.140.14-4.86%92,913,300
May 18, 20260.150.150.140.140.14-0.69%34,760,000
May 15, 20260.150.160.140.150.15-5.23%96,811,100
May 14, 20260.160.160.150.150.15-0.65%58,594,200
May 13, 20260.150.160.150.150.150.65%77,095,900
May 12, 20260.140.150.140.150.158.51%181,297,000