Global Testing Corporation Limited (SGX:AYN)
Singapore · Delayed Price · Currency is SGD 1.280
-0.030 (-2.29%)
At close: Apr 30, 2026
SGX:AYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -2.29% | 19,800 |
| Apr 29, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -1.50% | 43,700 |
| Apr 28, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 43,800 |
| Apr 27, 2026 | 1.30 | 1.36 | 1.28 | 1.34 | 1.34 | 8.94% | 198,400 |
| Apr 24, 2026 | 1.18 | 1.28 | 1.18 | 1.23 | 1.23 | 2.50% | 68,300 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 2,500 |
| Apr 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 1,000 |
| Apr 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 10,100 |
| Apr 15, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 14,100 |
| Apr 14, 2026 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | -3.33% | 23,700 |
| Apr 13, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 4.35% | 11,400 |
| Apr 10, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 8,000 |
| Apr 9, 2026 | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 24,500 |
| Apr 8, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 1,100 |
| Apr 7, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -3.39% | 6,200 |
| Apr 6, 2026 | 1.19 | 1.19 | 1.10 | 1.18 | 1.18 | 3.51% | 46,300 |
| Apr 2, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 11,600 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 6,100 |
| Mar 31, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 4,100 |
| Mar 30, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | -2.52% | 20,800 |
| Mar 27, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 8.18% | 12,700 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -1.79% | 50,600 |
| Mar 25, 2026 | 1.07 | 1.18 | 1.07 | 1.12 | 1.12 | 4.67% | 25,800 |
| Mar 24, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 17,600 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 12,600 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 200 |
| Mar 19, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 36,600 |
| Mar 18, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -5.04% | 55,800 |
| Mar 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 2,000 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 6,300 |
| Mar 11, 2026 | 1.15 | 1.19 | 1.13 | 1.19 | 1.19 | 3.48% | 45,400 |
| Mar 9, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 1,500 |
| Mar 5, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -3.33% | 36,800 |
| Mar 3, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 23,800 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 9,200 |
| Feb 27, 2026 | 1.31 | 1.31 | 1.15 | 1.22 | 1.22 | -23.75% | 270,900 |
| Feb 25, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 18,000 |
| Feb 24, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 11,700 |
| Feb 23, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 18,600 |
| Feb 20, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.85% | 9,800 |
| Feb 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 1,200 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 1,000 |
| Feb 13, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -2.48% | 8,000 |
| Feb 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,400 |
| Feb 11, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | - | 11,900 |
| Feb 10, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 2.55% | 90,300 |
| Feb 9, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | 111,500 |
| Feb 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 2,000 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 2,500 |
| Feb 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 5,000 |