Tan Chong International Limited (SGX:T15)
Singapore · Delayed Price · Currency is SGD · Price in HKD 1.550
0.00 (0.00%)
At close: Aug 26, 2026
SGX:T15 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.56 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 39,000 |
| Aug 21, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 32,000 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 3,000 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 21,000 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 6,000 |
| Aug 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.17% | 18,000 |
| Aug 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | 3,000 |
| Jul 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 30,000 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 9,000 |
| Jul 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 93,200 |
| Jul 22, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 39,200 |
| Jul 21, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 103,300 |
| Jul 20, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 3.70% | 76,000 |
| Jul 13, 2026 | 1.62 | 1.62 | 1.56 | 1.62 | 1.62 | -0.61% | 48,000 |
| Jul 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | 6,000 |
| Jul 6, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -1.76% | 4,400 |
| Jul 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 30,000 |
| Jul 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 150,000 |
| Jun 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.49% | 50,000 |
| Jun 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 7,000 |
| Jun 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 6.83% | 10,000 |
| Jun 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 2,600 |
| Jun 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 20,000 |
| Jun 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 9,000 |
| Jun 11, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -1.23% | 20,000 |
| 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 |