Info-Tech Systems Ltd. (SGX:ITS)
Singapore · Delayed Price · Currency is SGD 1.010
-0.010 (-0.98%)
At close: Mar 20, 2026
Info-Tech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 598,200 |
| Mar 19, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 524,300 |
| Mar 18, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 3.92% | 1,013,600 |
| Mar 17, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 374,700 |
| Mar 16, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 480,700 |
| Mar 13, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 510,400 |
| Mar 12, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 118,600 |
| Mar 11, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 262,100 |
| Mar 10, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 2.94% | 486,300 |
| Mar 9, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -5.56% | 926,800 |
| Mar 6, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 135,100 |
| Mar 5, 2026 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | 504,900 |
| Mar 4, 2026 | 1.14 | 1.14 | 1.06 | 1.07 | 1.07 | -7.76% | 913,000 |
| Mar 3, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 7.41% | 1,609,600 |
| Mar 2, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | -3.57% | 1,832,200 |
| Feb 27, 2026 | 1.01 | 1.13 | 1.00 | 1.12 | 1.12 | 12.00% | 5,958,700 |
| Feb 26, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 2,713,200 |
| Feb 25, 2026 | 0.99 | 1.08 | 0.98 | 1.05 | 1.05 | 7.14% | 8,342,500 |
| Feb 24, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.51% | 1,054,900 |
| Feb 23, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 4.19% | 1,299,900 |
| Feb 20, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.55% | 292,200 |
| Feb 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 503,800 |
| Feb 16, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 227,200 |
| Feb 13, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 1.57% | 1,577,300 |
| Feb 12, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -1.04% | 1,048,400 |
| Feb 11, 2026 | 0.89 | 0.97 | 0.88 | 0.97 | 0.97 | 9.04% | 5,457,800 |
| Feb 10, 2026 | 0.84 | 0.90 | 0.83 | 0.89 | 0.89 | 4.73% | 4,038,500 |
| Feb 9, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.20% | 584,100 |
| Feb 6, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -0.60% | 1,951,000 |
| Feb 5, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -1.75% | 1,910,000 |
| Feb 4, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.58% | 858,600 |
| Feb 3, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 68,400 |
| Feb 2, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -1.16% | 295,900 |
| Jan 30, 2026 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 1.17% | 1,581,700 |
| Jan 29, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.40% | 527,500 |
| Jan 28, 2026 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.76% | 505,600 |
| Jan 27, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 261,400 |
| Jan 26, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 880,500 |
| Jan 23, 2026 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 2.44% | 1,320,100 |
| Jan 22, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | 7.89% | 2,327,800 |
| Jan 21, 2026 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -0.65% | 159,300 |
| Jan 20, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.29% | 224,700 |
| Jan 19, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -2.52% | 93,100 |
| Jan 16, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 166,100 |
| Jan 15, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.86% | 40,200 |
| Jan 14, 2026 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 1.90% | 863,700 |
| Jan 13, 2026 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 8,500 |
| Jan 12, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 12,900 |
| Jan 9, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 100,800 |
| Jan 8, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.92% | 177,300 |