Tuan Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.33	0.33	0.32	0.33	0.33	-	577,700
Dec 4, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	1,306,500
Dec 3, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	362,900
Dec 2, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	138,600
Dec 1, 2025	0.32	0.33	0.32	0.32	0.32	-	527,000
Nov 28, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	154,500
Nov 27, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	371,000
Nov 26, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	106,800
Nov 25, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	853,500
Nov 24, 2025	0.32	0.32	0.31	0.32	0.32	-	395,400
Nov 21, 2025	0.31	0.32	0.31	0.32	0.32	-	499,800
Nov 20, 2025	0.32	0.33	0.31	0.32	0.32	-	279,200
Nov 19, 2025	0.32	0.32	0.31	0.32	0.32	-	233,200
Nov 18, 2025	0.32	0.32	0.31	0.32	0.32	-	150,500
Nov 17, 2025	0.32	0.32	0.32	0.32	0.32	-	536,600
Nov 14, 2025	0.32	0.32	0.31	0.32	0.32	-3.08%	803,200
Nov 13, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	910,700
Nov 12, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	480,100
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	-	199,300
Nov 10, 2025	0.33	0.33	0.33	0.33	0.33	-	1,139,900
Nov 7, 2025	0.34	0.34	0.33	0.33	0.33	-4.41%	673,200
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	-	417,300
Nov 5, 2025	0.34	0.34	0.33	0.34	0.34	-	1,242,300
Nov 4, 2025	0.35	0.35	0.34	0.34	0.34	-	2,999,700
Nov 3, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	545,100
Oct 31, 2025	0.35	0.35	0.34	0.35	0.35	-	983,700
Oct 30, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	2,016,000
Oct 29, 2025	0.35	0.36	0.34	0.35	0.35	-	3,497,200
Oct 28, 2025	0.35	0.36	0.35	0.35	0.35	-	2,203,600
Oct 27, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	2,541,600
Oct 24, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	5,209,200
Oct 23, 2025	0.33	0.35	0.32	0.34	0.34	1.49%	7,013,000
Oct 22, 2025	0.31	0.34	0.31	0.34	0.34	9.84%	3,923,300
Oct 21, 2025	0.31	0.32	0.31	0.31	0.31	-	210,100
Oct 17, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	1,754,500
Oct 16, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	412,600
Oct 15, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	2,305,800
Oct 14, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,459,500
Oct 13, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	2,153,900
Oct 10, 2025	0.32	0.32	0.31	0.32	0.32	-	1,655,200
Oct 9, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	4,305,700
Oct 8, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	368,800
Oct 7, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	837,800
Oct 6, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	726,000
Oct 3, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	719,900
Oct 2, 2025	0.30	0.31	0.30	0.30	0.30	3.45%	2,237,600
Oct 1, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	639,000
Sep 30, 2025	0.30	0.30	0.29	0.30	0.30	-	550,900
Sep 29, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	725,300
Sep 26, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	2,205,000