Skip to main content
logo
Addvalue Technologies Ltd (SGX:A31)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1650
0.00 (0.00%)
Jun 12, 2026, 11:59 AM SGT

Addvalue Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 11, 20260.150.150.140.140.14-3.42%98,921,300
May 8, 20260.150.150.140.150.150.69%72,912,700
May 7, 20260.140.150.140.150.153.57%75,121,000
May 6, 20260.150.150.140.140.14-1.41%115,423,200
May 5, 20260.140.150.140.140.141.43%119,257,400
May 4, 20260.150.150.140.140.14-2.10%80,804,600
Apr 30, 20260.150.150.140.140.14-4.67%94,751,600
Apr 29, 20260.150.160.140.150.152.74%122,276,700
Apr 28, 20260.170.170.140.150.15-9.32%342,278,900
Apr 27, 20260.130.160.130.160.1636.44%388,241,200
Apr 24, 20260.120.120.110.120.12-65,826,400
Apr 23, 20260.120.120.110.120.12-0.84%128,532,000
Apr 22, 20260.110.120.110.120.129.17%174,923,200
Apr 21, 20260.110.110.110.110.111.87%30,199,400
Apr 20, 20260.110.110.100.110.110.94%79,785,800
Apr 17, 20260.110.110.110.110.11-47,223,800
Apr 16, 20260.100.110.100.110.117.07%171,366,300
Apr 15, 20260.100.100.100.100.101.02%50,846,700
Apr 14, 20260.100.100.090.100.104.26%191,772,000
Apr 13, 20260.090.090.090.090.095.62%121,685,900
Apr 10, 20260.090.090.090.090.093.49%93,556,400
Apr 9, 20260.090.090.090.090.09-31,673,700
Apr 8, 20260.080.090.080.090.094.88%87,758,800
Apr 7, 20260.080.080.080.080.08-30,645,000
Apr 6, 20260.080.080.080.080.082.50%23,255,400
Apr 2, 20260.080.080.080.080.08-3.61%32,080,800
Apr 1, 20260.080.090.080.080.082.47%47,663,200
Mar 31, 20260.080.080.080.080.08-30,284,800
Mar 30, 20260.080.080.080.080.08-2.41%21,121,000