Tan Chong International Limited (SGX:T15)
Singapore · Delayed Price · Currency is SGD · Price in HKD 1.630
-0.070 (-4.12%)
Last updated: Jun 8, 2026, 11:26 AM SGT
SGX:T15 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -4.12% | 75,000 |
| Jun 5, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | - | 84,000 |
| Jun 4, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.30% | 39,000 |
| Jun 3, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 94,000 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 20,000 |
| May 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 92,000 |
| May 26, 2026 | 1.69 | 1.79 | 1.69 | 1.79 | 1.73 | 3.47% | 6,000 |
| May 25, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.67 | -3.35% | 50,000 |
| May 21, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.73 | -1.10% | 20,500 |
| May 20, 2026 | 1.52 | 1.81 | 1.52 | 1.81 | 1.75 | -0.55% | 80,000 |
| May 19, 2026 | 1.74 | 1.82 | 1.74 | 1.82 | 1.76 | 2.25% | 70,000 |
| May 14, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.72 | -0.56% | 54,000 |
| May 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | - | 20,000 |
| May 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | 0.56% | 2,100 |
| May 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | 1.71% | 12,200 |
| May 7, 2026 | 1.65 | 1.76 | 1.65 | 1.75 | 1.69 | 6.06% | 267,000 |
| May 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | 1.23% | 2,000 |
| May 5, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.58 | - | 84,000 |
| Apr 30, 2026 | 1.52 | 1.63 | 1.52 | 1.63 | 1.58 | 1.87% | 57,000 |
| Apr 29, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.55 | -1.23% | 114,000 |
| Apr 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 5.19% | 100 |
| Apr 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | - | 6,000 |
| Apr 20, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.49 | 0.65% | 9,200 |
| Apr 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | -1.29% | 7,800 |
| Apr 16, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.50 | 0.65% | 12,000 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.53 | 1.54 | 1.49 | 0.65% | 130,000 |
| Apr 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | - | 6,000 |
| Apr 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | -2.55% | 1,100 |
| Apr 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | - | 30,000 |
| Apr 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | - | 70,000 |
| Apr 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | - | 100,000 |
| Mar 31, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.52 | 1.95% | 65,000 |
| Mar 30, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.49 | 1.99% | 94,500 |
| Mar 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | 0.67% | 2,000 |
| Mar 23, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.45 | -7.98% | 123,500 |
| Mar 20, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.58 | -0.61% | 253,100 |
| Mar 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | -4.09% | 3,000 |
| Mar 18, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.65 | 3.64% | 106,000 |
| Mar 16, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.59 | -1.20% | 36,100 |
| Mar 13, 2026 | 1.62 | 1.74 | 1.60 | 1.67 | 1.61 | -5.65% | 189,000 |
| Mar 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | 1.14% | 10,000 |
| Mar 10, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.69 | 3.55% | 35,000 |
| Mar 9, 2026 | 1.67 | 1.69 | 1.64 | 1.69 | 1.63 | -6.11% | 70,000 |
| Mar 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | 1.12% | 15,000 |
| Feb 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | -0.56% | 3,000 |
| Feb 25, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.73 | -2.19% | 23,400 |
| Feb 24, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.77 | -2.14% | 57,000 |
| Feb 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.81 | -1.58% | 5,000 |
| Feb 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.84 | 2.15% | 5,000 |
| Feb 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | -5.10% | 27,800 |