Global Testing Corporation Limited (SGX:AYN)
Singapore · Delayed Price · Currency is SGD 1.350
-0.010 (-0.74%)
At close: Sep 19, 2025
SGX:AYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 8,000 |
| Sep 18, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 15,400 |
| Sep 17, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 3,500 |
| Sep 16, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 20,000 |
| Sep 15, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 10,500 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 10,100 |
| Sep 11, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 5,900 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 5,100 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 2,000 |
| Sep 8, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 1,800 |
| Sep 5, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 1,800 |
| Sep 4, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | - | 20,000 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 32,500 |
| Sep 2, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 24,200 |
| Sep 1, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 37,700 |
| Aug 29, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 400 |
| Aug 28, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | - | 49,000 |
| Aug 27, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 12,700 |
| Aug 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 300 |
| Aug 25, 2025 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -1.47% | 37,200 |
| Aug 22, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 1.49% | 11,800 |
| Aug 21, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 12,400 |
| Aug 20, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | - | 14,600 |
| Aug 19, 2025 | 1.36 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 46,100 |
| Aug 18, 2025 | 1.35 | 1.43 | 1.33 | 1.37 | 1.37 | 3.79% | 84,900 |
| Aug 15, 2025 | 1.15 | 1.33 | 1.15 | 1.32 | 1.32 | 18.92% | 115,700 |
| Aug 11, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 4.72% | 8,000 |
| Aug 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,000 |
| Aug 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,000 |
| Aug 4, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 9,800 |
| Aug 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 200 |
| Jul 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 5,000 |
| Jul 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 9,200 |
| Jul 29, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -3.64% | 4,900 |
| Jul 28, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 4,100 |
| Jul 25, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 8,400 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 1,200 |
| Jul 22, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 11,400 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,300 |
| Jul 18, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 30,400 |
| Jul 17, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 18,100 |
| Jul 16, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 7,200 |
| Jul 15, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 7,600 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 14,900 |
| Jul 11, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 7,000 |
| Jul 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,700 |
| Jul 8, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 11,800 |
| Jul 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 7,500 |
| Jul 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 100 |
| Jun 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 5,100 |