Tuan Sing Holdings Limited (SGX:T24)
Singapore · Delayed Price · Currency is SGD 0.2800
-0.0050 (-1.75%)
Aug 1, 2025, 5:04 PM SGT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,552,700 |
| Jul 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,315,700 |
| Jul 9, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 778,200 |
| Jul 8, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,204,900 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 661,400 |
| Jul 4, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 724,400 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 518,000 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 432,000 |
| Jul 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 1,047,400 |
| Jun 30, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,885,500 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 466,000 |
| Jun 26, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 807,600 |
| Jun 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 629,500 |
| Jun 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 397,500 |
| Jun 23, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 255,300 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 95,900 |
| Jun 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 468,500 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 147,800 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 219,500 |
| Jun 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 506,400 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 786,400 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 146,700 |
| Jun 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 1,714,700 |
| Jun 10, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 1,401,000 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 401,100 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 312,700 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 475,100 |
| Jun 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,039,800 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 317,200 |
| Jun 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 192,100 |
| May 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 12,700 |
| May 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 611,500 |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 210,600 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 457,400 |
| May 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 240,600 |