TA Corporation Ltd (SGX:PA3)
Singapore · Delayed Price · Currency is SGD 0.0840
0.00 (0.00%)
At close: Oct 2, 2026
TA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -14.29% | 2,000 |
| Oct 1, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 30.67% | 158,500 |
| Sep 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.64% | 50,000 |
| Sep 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.31% | 1,000 |
| Sep 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.36% | 5,000 |
| Sep 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.11% | 20,000 |
| Aug 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.21% | 5,200 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 200,000 |
| Aug 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 50,000 |
| Aug 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.15% | 225,200 |
| Aug 4, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 13.41% | 42,400 |
| Aug 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.82% | 1,000 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.28% | 125,000 |
| Jul 29, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 16.87% | 11,100 |
| Jul 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.74% | 79,200 |
| Jul 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.66% | 123,700 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.23% | 100 |
| Jul 20, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | -12.00% | 186,600 |
| Jul 17, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 2.04% | 90,200 |
| Jul 10, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -2.97% | 24,900 |
| Jul 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 700 |
| Jul 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -12.93% | 13,200 |
| Jun 18, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -3.33% | 82,900 |
| Jun 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 3,200 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,400 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.48% | 11,000 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.26% | 48,500 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 15,000 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 128,300 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 50,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 7,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 197,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 366,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 40,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 50,800 |
| May 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 708,500 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 622,900 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 39,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 1,000 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 30,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.02% | 138,400 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.59% | 60,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.80% | 102,200 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.00% | 58,000 |