Addvalue Technologies Ltd (SGX:A31)
Singapore · Delayed Price · Currency is SGD 0.1060
0.00 (0.00%)
Nov 2, 2026, 2:15 PM SGT
Addvalue Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 17,520,800 |
| Oct 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 40,670,300 |
| Oct 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.80% | 46,424,100 |
| Oct 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.78% | 75,933,800 |
| Oct 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | 71,624,800 |
| Oct 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 57,987,500 |
| Oct 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 71,831,700 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.98% | 62,664,500 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 56,278,400 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.61% | 105,748,300 |
| Oct 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 58,827,800 |
| Oct 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 82,844,900 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.92% | 103,865,500 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 61,602,300 |
| Oct 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.24% | 46,634,000 |
| Oct 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 36,532,900 |
| Oct 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 41,871,700 |
| Oct 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 85,452,100 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 40,764,100 |
| Oct 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.40% | 47,216,000 |
| Oct 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.42% | 83,527,500 |
| Oct 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 56,323,100 |
| Oct 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 123,938,500 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 78,810,600 |
| Sep 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.90% | 130,181,500 |
| Sep 28, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.94% | 153,435,300 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -12.43% | 182,825,600 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 95,653,400 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.06% | 79,719,800 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 111,202,800 |
| 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 |