Addvalue Technologies Ltd (SGX:A31)
Singapore · Delayed Price · Currency is SGD 0.1970
0.00 (0.00%)
Sep 22, 2026, 11:41 AM SGT
Addvalue Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | 0.51% | 40,142,900 |
| Sep 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.01% | 116,614,000 |
| Sep 18, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.02% | 134,858,600 |
| Sep 17, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.14% | 232,063,900 |
| Sep 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.37% | 126,495,700 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 36,872,500 |
| Sep 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.59% | 92,759,400 |
| Sep 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.53% | 88,275,200 |
| Sep 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 109,057,100 |
| Sep 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 105,115,400 |
| Sep 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 89,805,300 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.06% | 157,607,200 |
| Sep 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.59% | 184,264,100 |
| Sep 3, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 119,141,400 |
| Sep 2, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.35% | 252,668,900 |
| Sep 1, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 183,021,800 |
| Aug 31, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 8.88% | 230,678,500 |
| Aug 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.97% | 228,655,000 |
| Aug 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.05% | 163,157,500 |
| Aug 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.05% | 77,067,100 |
| Aug 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,808,000 |
| Aug 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 15,348,500 |
| Aug 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 21,100,700 |
| Aug 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.95% | 40,375,100 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 106,084,700 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.11% | 90,333,500 |
| Aug 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 20,267,400 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.27% | 60,835,700 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.38% | 86,285,700 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | 77,272,700 |
| Aug 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 32,902,300 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 21,217,800 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 23,453,500 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.39% | 92,642,400 |
| Aug 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 50,049,100 |
| Aug 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 32,761,100 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 36,392,100 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.38% | 43,270,200 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 35,348,300 |
| Jul 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.16% | 91,990,100 |
| Jul 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 91,927,700 |
| Jul 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.03% | 97,227,100 |
| Jul 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | 104,586,600 |
| Jul 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 103,439,200 |
| Jul 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 60,681,200 |
| Jul 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.26% | 89,320,900 |
| Jul 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 74,916,200 |
| Jul 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 106,171,700 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.52% | 147,253,700 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.91% | 68,389,000 |