Tuan Sing Holdings Limited (SGX:T24)
Singapore · Delayed Price · Currency is SGD 0.3000
+0.0050 (1.69%)
Sep 19, 2025, 5:04 PM SGT
Tuan Sing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 834,100 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,431,400 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,387,400 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 2,645,200 |
| Sep 15, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 7,222,000 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 433,800 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 662,600 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 548,000 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 480,800 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 942,200 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 316,700 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 401,400 |
| Sep 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 103,400 |
| Sep 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,422,800 |
| Sep 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 522,300 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 265,800 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 299,600 |
| Aug 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 685,700 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,076,500 |
| Aug 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 2,238,100 |
| Aug 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 1,591,500 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 208,600 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 256,300 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 412,900 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 281,600 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 906,000 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 432,000 |
| Aug 13, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,030,100 |
| Aug 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 205,400 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,560,900 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 849,100 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,469,400 |
| Aug 6, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,275,000 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 583,600 |
| Aug 4, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 620,300 |
| Aug 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 759,000 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 712,900 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 683,100 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 1,811,800 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,110,200 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,383,200 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,651,400 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 2,717,700 |
| Jul 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 875,800 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,781,600 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 717,200 |
| Jul 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 1,290,000 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,124,700 |
| Jul 15, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 1,161,200 |
| Jul 14, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 4,208,900 |