Tat Seng Packaging Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.20	1.20	1.18	1.20	1.20	-	69,500
Mar 19, 2026	1.19	1.22	1.19	1.20	1.20	0.84%	28,600
Mar 18, 2026	1.20	1.21	1.19	1.19	1.19	-0.83%	79,100
Mar 17, 2026	1.20	1.21	1.20	1.20	1.20	1.69%	20,000
Mar 16, 2026	1.20	1.20	1.18	1.18	1.18	-1.67%	103,600
Mar 13, 2026	1.20	1.20	1.20	1.20	1.20	-	29,900
Mar 12, 2026	1.22	1.22	1.20	1.20	1.20	-0.83%	54,800
Mar 11, 2026	1.22	1.27	1.21	1.21	1.21	-0.82%	149,600
Mar 10, 2026	1.20	1.23	1.20	1.22	1.22	1.67%	51,400
Mar 9, 2026	1.22	1.22	1.19	1.20	1.20	-2.44%	49,400
Mar 6, 2026	1.23	1.24	1.21	1.23	1.23	-	70,200
Mar 5, 2026	1.22	1.23	1.20	1.23	1.23	3.36%	38,400
Mar 4, 2026	1.22	1.24	1.19	1.19	1.19	-0.83%	75,000
Mar 3, 2026	1.20	1.24	1.20	1.20	1.20	1.69%	111,200
Mar 2, 2026	1.23	1.30	1.18	1.18	1.18	26.88%	434,100
Feb 27, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	10,100
Feb 26, 2026	0.91	0.93	0.91	0.93	0.93	2.21%	39,000
Feb 25, 2026	0.91	0.91	0.91	0.91	0.91	-	5,100
Feb 24, 2026	0.89	0.91	0.89	0.91	0.91	2.26%	19,400
Feb 23, 2026	0.89	0.89	0.89	0.89	0.89	-2.21%	11,000
Feb 20, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	13,100
Feb 13, 2026	0.90	0.90	0.90	0.90	0.90	-	2,000
Feb 9, 2026	0.90	0.90	0.90	0.90	0.90	-	10,000
Feb 6, 2026	0.91	0.91	0.90	0.90	0.90	-	20,000
Feb 5, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	4,100
Feb 4, 2026	0.91	0.91	0.91	0.91	0.91	-	200
Feb 3, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	8,000
Feb 2, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	8,700
Jan 28, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	13,000
Jan 27, 2026	0.90	0.90	0.90	0.90	0.90	-	34,000
Jan 22, 2026	0.90	0.90	0.89	0.90	0.90	-	27,500
Jan 21, 2026	0.90	0.90	0.90	0.90	0.90	-	5,800
Jan 20, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	6,600
Jan 15, 2026	0.89	0.91	0.88	0.91	0.91	-	5,200
Jan 13, 2026	0.91	0.91	0.91	0.91	0.91	-	1,000
Jan 9, 2026	0.89	0.91	0.89	0.91	0.91	-	16,000
Jan 6, 2026	0.91	0.91	0.91	0.91	0.91	-	11,300
Jan 5, 2026	0.91	0.91	0.91	0.91	0.91	2.26%	24,800
Dec 31, 2025	0.89	0.89	0.89	0.89	0.89	-2.21%	4,600
Dec 26, 2025	0.88	0.91	0.88	0.91	0.91	-	2,600
Dec 22, 2025	0.88	0.91	0.88	0.91	0.91	2.84%	2,900
Dec 17, 2025	0.88	0.88	0.88	0.88	0.88	-1.68%	600
Dec 15, 2025	0.90	0.90	0.90	0.90	0.90	-	4,800
Dec 12, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	4,000
Dec 11, 2025	0.90	0.90	0.90	0.90	0.90	-0.55%	7,300
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