Skip to main content
logo
Addvalue Technologies Ltd (SGX:A31)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1360
+0.0010 (0.74%)
Oct 12, 2026, 3:53 PM SGT

Addvalue Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20260.140.140.130.140.140.74%29,540,200
Oct 9, 20260.140.140.130.140.14-0.74%41,871,700
Oct 8, 20260.140.140.130.140.14-1.45%85,452,100
Oct 7, 20260.140.140.140.140.14-2.13%40,764,100
Oct 6, 20260.140.150.140.140.14-1.40%47,216,000
Oct 5, 20260.140.150.140.140.141.42%83,527,500
Oct 2, 20260.140.140.140.140.14-56,323,100
Oct 1, 20260.150.150.140.140.14-2.08%123,938,500
Sep 30, 20260.150.150.140.140.14-2.70%78,810,600
Sep 29, 20260.150.160.150.150.15-3.90%130,181,500
Sep 28, 20260.160.170.150.150.15-4.94%153,435,300
Sep 25, 20260.190.190.160.160.16-12.43%182,825,600
Sep 24, 20260.190.190.190.190.19-2.63%95,653,400
Sep 23, 20260.200.200.190.190.19-3.06%79,719,800
Sep 22, 20260.200.200.190.200.20-0.51%111,202,800
Sep 21, 20260.200.210.200.200.20-1.01%116,614,000
Sep 18, 20260.200.210.200.200.201.02%134,858,600
Sep 17, 20260.190.210.190.200.203.14%232,063,900
Sep 16, 20260.180.190.180.190.194.37%126,495,700
Sep 15, 20260.190.190.180.180.18-1.61%36,872,500
Sep 14, 20260.190.190.180.190.19-1.59%92,759,400
Sep 11, 20260.190.200.190.190.19-0.53%88,275,200
Sep 10, 20260.190.200.190.190.19-109,057,100
Sep 9, 20260.180.190.180.190.192.70%105,115,400
Sep 8, 20260.190.190.180.190.19-0.54%89,805,300
Sep 7, 20260.200.200.190.190.19-6.06%157,607,200
Sep 4, 20260.200.210.200.200.202.59%184,264,100
Sep 3, 20260.190.200.190.190.190.52%119,141,400
Sep 2, 20260.180.200.180.190.194.35%252,668,900
Sep 1, 20260.180.190.180.180.18-183,021,800
Aug 31, 20260.170.190.160.180.188.88%230,678,500
Aug 28, 20260.160.170.160.170.174.97%228,655,000
Aug 27, 20260.150.160.150.160.168.05%163,157,500
Aug 26, 20260.150.150.150.150.152.05%77,067,100
Aug 25, 20260.150.150.150.150.15-30,808,000
Aug 24, 20260.150.150.150.150.15-0.68%15,348,500
Aug 21, 20260.150.150.150.150.150.68%21,100,700
Aug 20, 20260.150.150.150.150.15-3.95%40,375,100
Aug 19, 20260.160.160.150.150.15-106,084,700
Aug 18, 20260.150.150.140.150.154.11%90,333,500
Aug 17, 20260.150.150.150.150.15-1.35%20,267,400
Aug 14, 20260.150.150.150.150.15-3.27%60,835,700
Aug 13, 20260.150.150.150.150.153.38%86,285,700
Aug 12, 20260.150.150.150.150.151.37%77,272,700
Aug 11, 20260.150.150.150.150.150.69%32,902,300
Aug 7, 20260.150.150.140.150.15-0.68%21,217,800
Aug 6, 20260.150.150.140.150.15-23,453,500
Aug 5, 20260.150.150.150.150.151.39%92,642,400
Aug 4, 20260.140.150.140.140.140.70%50,049,100
Aug 3, 20260.140.150.140.140.14-32,761,100