Tuan Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	1,068,800
Feb 6, 2026	0.35	0.35	0.34	0.35	0.35	-	844,800
Feb 5, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	798,100
Feb 4, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	1,291,600
Feb 3, 2026	0.35	0.35	0.34	0.35	0.35	-	313,800
Feb 2, 2026	0.35	0.35	0.34	0.35	0.35	-	1,513,900
Jan 30, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	1,301,000
Jan 29, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	870,100
Jan 28, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	3,088,100
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	2,076,800
Jan 26, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	1,446,500
Jan 23, 2026	0.34	0.35	0.34	0.34	0.34	-	826,200
Jan 22, 2026	0.34	0.34	0.33	0.34	0.34	-	655,500
Jan 21, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	488,600
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	1,411,600
Jan 19, 2026	0.34	0.35	0.34	0.34	0.34	-	1,186,600
Jan 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,138,600
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	1,833,100
Jan 14, 2026	0.35	0.36	0.35	0.35	0.35	1.47%	6,112,100
Jan 13, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	2,526,100
Jan 12, 2026	0.32	0.33	0.32	0.33	0.33	-	707,600
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	494,000
Jan 8, 2026	0.33	0.33	0.32	0.33	0.33	-	270,000
Jan 7, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	338,700
Jan 6, 2026	0.33	0.34	0.32	0.33	0.33	-1.49%	869,800
Jan 5, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	658,300
Jan 2, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	651,400
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	112,300
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	662,100
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-	791,000
Dec 26, 2025	0.33	0.34	0.33	0.33	0.33	-	375,500
Dec 24, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	170,700
Dec 23, 2025	0.33	0.34	0.33	0.33	0.33	-	512,600
Dec 22, 2025	0.32	0.34	0.32	0.33	0.33	-	1,195,800
Dec 19, 2025	0.32	0.33	0.32	0.33	0.33	-	543,500
Dec 18, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	354,900
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	423,900
Dec 16, 2025	0.32	0.32	0.31	0.32	0.32	-	417,000
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	45,900
Dec 12, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	39,100
Dec 11, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	490,900
Dec 10, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	198,900
Dec 9, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	226,800
Dec 8, 2025	0.33	0.33	0.32	0.33	0.33	-	345,200
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