Tat Seng Packaging Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	17,000
Dec 2, 2025	0.90	0.90	0.90	0.90	0.90	-	10,000
Nov 28, 2025	0.91	0.91	0.90	0.90	0.90	1.69%	32,400
Nov 27, 2025	0.90	0.90	0.89	0.89	0.89	-3.28%	4,200
Nov 24, 2025	0.90	0.92	0.90	0.92	0.92	1.10%	28,100
Nov 21, 2025	0.91	0.91	0.90	0.91	0.91	-	71,800
Nov 20, 2025	0.88	0.91	0.88	0.91	0.91	3.43%	119,900
Nov 19, 2025	0.88	0.88	0.88	0.88	0.88	-2.23%	1,300
Nov 18, 2025	0.89	0.90	0.89	0.90	0.90	4.68%	6,000
Nov 14, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	36,900
Nov 13, 2025	0.86	0.86	0.86	0.86	0.86	-	5,300
Nov 12, 2025	0.86	0.86	0.86	0.86	0.86	-	12,000
Nov 11, 2025	0.86	0.87	0.86	0.86	0.86	-	21,000
Nov 10, 2025	0.86	0.86	0.86	0.86	0.86	-2.82%	200
Nov 6, 2025	0.84	0.89	0.84	0.89	0.89	5.36%	4,900
Nov 5, 2025	0.85	0.85	0.84	0.84	0.84	-2.33%	2,500
Nov 4, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	2,500
Oct 29, 2025	0.89	0.89	0.87	0.87	0.86	-1.69%	11,500
Oct 28, 2025	0.87	0.89	0.87	0.89	0.87	0.57%	16,600
Oct 27, 2025	0.87	0.88	0.87	0.88	0.87	3.53%	29,400
Oct 21, 2025	0.86	0.86	0.85	0.85	0.84	-0.58%	18,700
Oct 17, 2025	0.86	0.86	0.86	0.86	0.85	-	7,100
Oct 16, 2025	0.86	0.87	0.86	0.86	0.85	-	8,800
Oct 14, 2025	0.87	0.87	0.86	0.86	0.85	-1.16%	45,000
Oct 13, 2025	0.87	0.87	0.87	0.87	0.86	-1.70%	2,200
Oct 10, 2025	0.88	0.88	0.88	0.88	0.87	0.57%	4,000
Oct 9, 2025	0.87	0.88	0.87	0.88	0.86	-	12,700
Oct 7, 2025	0.88	0.88	0.88	0.88	0.86	0.57%	5,000
Oct 6, 2025	0.87	0.87	0.87	0.87	0.86	-	1,000
Oct 3, 2025	0.87	0.88	0.87	0.87	0.86	0.58%	19,100
Oct 2, 2025	0.87	0.87	0.87	0.87	0.86	-0.57%	35,400
Oct 1, 2025	0.89	0.89	0.87	0.87	0.86	-	15,200
Sep 30, 2025	0.87	0.87	0.87	0.87	0.86	-1.14%	1,200
Sep 29, 2025	0.88	0.88	0.88	0.88	0.87	1.15%	15,100
Sep 26, 2025	0.88	0.88	0.87	0.87	0.86	0.58%	5,300
Sep 25, 2025	0.87	0.87	0.87	0.87	0.86	-1.14%	4,800
Sep 24, 2025	0.88	0.88	0.88	0.88	0.86	-	11,400
Sep 23, 2025	0.88	0.89	0.88	0.88	0.86	-0.57%	51,900
Sep 22, 2025	0.89	0.90	0.88	0.88	0.87	1.15%	31,400
Sep 19, 2025	0.88	0.88	0.87	0.87	0.86	-2.25%	14,700
Sep 18, 2025	0.90	0.90	0.89	0.89	0.88	-0.56%	9,900
Sep 17, 2025	0.90	0.90	0.90	0.90	0.88	-	51,700
Sep 16, 2025	0.90	0.90	0.90	0.90	0.88	-	12,900
Sep 15, 2025	0.90	0.90	0.90	0.90	0.88	-	30,400
Sep 12, 2025	0.90	0.90	0.90	0.90	0.88	-	27,800
Sep 11, 2025	0.90	0.90	0.90	0.90	0.88	-	28,300
Sep 10, 2025	0.90	0.90	0.90	0.90	0.88	-0.56%	5,900
Sep 9, 2025	0.90	0.90	0.90	0.90	0.89	0.56%	9,200
Sep 8, 2025	0.90	0.90	0.90	0.90	0.88	-	300
Sep 5, 2025	0.90	0.90	0.90	0.90	0.88	-0.56%	1,900