Tan Chong International Limited (SGX:T15)
Singapore · Delayed Price · Currency is SGD · Price in HKD 1.920
+0.020 (1.05%)
At close: Dec 5, 2025
Tan Chong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 77,400 |
| Dec 4, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | - | 55,000 |
| Dec 3, 2025 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 96,100 |
| Dec 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 10,000 |
| Dec 1, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 7.56% | 146,700 |
| Nov 28, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | - | 23,000 |
| Nov 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 3,000 |
| Nov 25, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 4.19% | 12,000 |
| Nov 24, 2025 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | 0.60% | 16,000 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -4.05% | 92,000 |
| Nov 20, 2025 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | 4.22% | 52,000 |
| Nov 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 3,000 |
| Nov 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 6,000 |
| Nov 14, 2025 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | 3.03% | 136,800 |
| Nov 13, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 3.12% | 270,000 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 33,000 |
| Nov 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 5,000 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,800 |
| Nov 6, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 141,000 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 4,000 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | 2,000 |
| Oct 30, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -3.77% | 37,000 |
| Oct 27, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | 80,000 |
| Oct 23, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 5.30% | 39,400 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 6,000 |
| Oct 21, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -5.63% | 115,000 |
| Oct 16, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 3.90% | 94,000 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 60,000 |
| Oct 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 45,200 |
| Oct 13, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 61,000 |
| Oct 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 18,000 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 13,000 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | 61,700 |
| Oct 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 38,000 |
| Oct 2, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 25,300 |
| Oct 1, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 6,000 |
| Sep 30, 2025 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 94,000 |
| Sep 29, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | 2.58% | 24,800 |
| Sep 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 29,700 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 50,000 |
| Sep 24, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | 39,000 |
| Sep 23, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 10,500 |
| Sep 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 9,000 |
| Sep 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,000 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 9,000 |
| Sep 17, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | 1.97% | 20,000 |
| Sep 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 43,000 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 71,000 |
| Sep 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 18,000 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 55,000 |