Tiong Woon Corporation Holding Ltd (SGX:BQM)
Singapore · Delayed Price · Currency is SGD 1.100
-0.010 (-0.90%)
Apr 30, 2026, 5:04 PM SGT
SGX:BQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 276,900 |
| Apr 29, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 422,300 |
| Apr 28, 2026 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 3.70% | 828,700 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 181,700 |
| Apr 24, 2026 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | 1.85% | 232,000 |
| Apr 23, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 792,300 |
| Apr 22, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 639,500 |
| Apr 21, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 551,700 |
| Apr 20, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 402,700 |
| Apr 17, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 50,400 |
| Apr 16, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 780,200 |
| Apr 15, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 206,900 |
| Apr 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 172,700 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 225,000 |
| Apr 10, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.52% | 285,000 |
| Apr 9, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.51% | 242,700 |
| Apr 8, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.66% | 292,900 |
| Apr 7, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 153,000 |
| Apr 6, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 0.52% | 30,600 |
| Apr 2, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | - | 164,600 |
| Apr 1, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.60% | 167,200 |
| Mar 31, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 68,600 |
| Mar 30, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -2.06% | 38,300 |
| Mar 27, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 43,500 |
| Mar 26, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 221,400 |
| Mar 25, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.65% | 135,000 |
| Mar 24, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.16% | 209,200 |
| Mar 23, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.63% | 634,800 |
| Mar 20, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.52% | 615,200 |
| Mar 19, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.55% | 280,300 |
| Mar 18, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 114,900 |
| Mar 17, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 37,700 |
| Mar 16, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 178,700 |
| Mar 13, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | - | 161,300 |
| Mar 12, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | - | 138,200 |
| Mar 11, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 194,000 |
| Mar 10, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 2.13% | 373,400 |
| Mar 9, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -6.93% | 2,270,500 |
| Mar 6, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 183,400 |
| Mar 5, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 161,500 |
| Mar 4, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 1,097,500 |
| Mar 3, 2026 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 1,140,600 |
| Mar 2, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 499,800 |
| Feb 27, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 375,300 |
| Feb 26, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 452,900 |
| Feb 25, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 1,563,100 |
| Feb 24, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 604,100 |
| Feb 23, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 333,200 |
| Feb 20, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 353,500 |
| Feb 19, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 1,949,600 |