Skip to main content
logo
Addvalue Technologies Ltd (SGX:A31)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1430
+0.0060 (4.38%)
May 22, 2026, 11:43 AM SGT

Addvalue Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20260.140.140.140.14-1.46%8,312,600
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
Mar 27, 20260.080.080.080.080.08-28,016,300
Mar 26, 20260.090.090.080.080.08-3.49%49,238,600
Mar 25, 20260.080.090.080.090.096.17%60,525,000
Mar 24, 20260.090.090.080.080.08-2.41%37,270,400
Mar 23, 20260.090.090.080.080.08-4.60%31,114,400
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