Info-Tech Systems Ltd. (SGX:ITS)
Singapore · Delayed Price · Currency is SGD 0.9400
+0.0100 (1.08%)
May 22, 2026, 10:49 AM SGT
Info-Tech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | 100 |
| May 21, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 528,500 |
| May 20, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.53% | 403,400 |
| May 19, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.05% | 481,100 |
| May 18, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.53% | 326,200 |
| May 15, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.56% | 1,335,000 |
| May 14, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -4.41% | 652,900 |
| May 13, 2026 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 3.55% | 1,300,400 |
| May 12, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 0.51% | 441,300 |
| May 11, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 555,400 |
| May 8, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.48% | 518,600 |
| May 7, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 678,600 |
| May 6, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 621,000 |
| May 5, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.50% | 1,462,800 |
| May 4, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 2.05% | 1,175,700 |
| Apr 30, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -1.02% | 1,192,600 |
| Apr 29, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.97 | -0.51% | 1,422,400 |
| Apr 28, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.97 | -3.88% | 29,542,200 |
| Apr 27, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.01 | -0.96% | 901,900 |
| Apr 24, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.02 | -2.80% | 984,500 |
| Apr 23, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.05 | -1.83% | 922,400 |
| Apr 22, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.07 | -0.91% | 943,100 |
| Apr 21, 2026 | 1.08 | 1.11 | 1.06 | 1.10 | 1.08 | 2.80% | 1,427,500 |
| Apr 20, 2026 | 1.07 | 1.11 | 1.05 | 1.07 | 1.05 | 2.88% | 1,917,800 |
| Apr 17, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.02 | 4.00% | 2,277,400 |
| Apr 16, 2026 | 1.02 | 1.04 | 0.98 | 1.00 | 0.98 | -0.99% | 1,795,400 |
| Apr 15, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 0.99 | -0.98% | 801,400 |
| Apr 14, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.00 | 2.51% | 1,073,000 |
| Apr 13, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.98 | -1.49% | 482,900 |
| Apr 10, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 0.99 | - | 434,600 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 0.99 | -2.88% | 651,200 |
| Apr 8, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.02 | 4.00% | 811,800 |
| Apr 7, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.98 | -1.96% | 390,700 |
| Apr 6, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.00 | 3.03% | 128,600 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | -1.00% | 228,500 |
| Apr 1, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 0.98 | 1.01% | 496,000 |
| Mar 31, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.97 | - | 332,700 |
| Mar 30, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.97 | 1.02% | 85,900 |
| Mar 27, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.96 | -1.51% | 1,214,300 |
| Mar 26, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 0.98 | -2.45% | 434,000 |
| Mar 25, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.00 | - | 599,200 |
| Mar 24, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.00 | 0.99% | 738,700 |
| Mar 23, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 0.99 | - | 585,500 |
| Mar 20, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 0.99 | -0.98% | 598,200 |
| Mar 19, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.00 | -3.77% | 524,300 |
| Mar 18, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.04 | 3.92% | 1,013,600 |
| Mar 17, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.00 | 0.99% | 374,700 |
| Mar 16, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 0.99 | -0.98% | 480,700 |
| Mar 13, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.00 | -1.92% | 510,400 |
| Mar 12, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.02 | -1.89% | 118,600 |