Tuan Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	377,400
Apr 29, 2026	0.34	0.34	0.33	0.34	0.34	3.08%	649,300
Apr 28, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	416,700
Apr 27, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	8,900
Apr 24, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	480,300
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	-	444,900
Apr 22, 2026	0.34	0.35	0.33	0.34	0.34	-	1,982,800
Apr 21, 2026	0.33	0.35	0.33	0.34	0.34	3.08%	1,825,800
Apr 20, 2026	0.33	0.33	0.32	0.33	0.33	-	851,400
Apr 17, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	134,200
Apr 16, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	467,300
Apr 15, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	407,000
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-	318,700
Apr 13, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	129,800
Apr 10, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	172,900
Apr 9, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	583,400
Apr 8, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	574,000
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	337,800
Apr 6, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	106,800
Apr 2, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	291,600
Apr 1, 2026	0.31	0.32	0.31	0.31	0.31	5.08%	703,400
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	73,900
Mar 30, 2026	0.30	0.30	0.29	0.30	0.30	-	663,900
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	312,500
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	336,100
Mar 25, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	1,498,500
Mar 24, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	792,100
Mar 23, 2026	0.32	0.32	0.30	0.30	0.30	-7.81%	1,440,500
Mar 20, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	354,000
Mar 19, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	909,200
Mar 18, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	267,000
Mar 17, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	770,900
Mar 16, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	573,200
Mar 13, 2026	0.31	0.32	0.31	0.31	0.31	-	323,900
Mar 12, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	867,400
Mar 11, 2026	0.32	0.32	0.31	0.32	0.32	-	262,400
Mar 10, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	1,028,800
Mar 9, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	1,392,500
Mar 6, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	709,900
Mar 5, 2026	0.33	0.34	0.33	0.33	0.33	-	790,600
Mar 4, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	3,731,600
Mar 3, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	3,571,800
Mar 2, 2026	0.36	0.36	0.34	0.34	0.34	-6.85%	3,175,000
Feb 27, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	1,801,000
Feb 26, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	1,840,200
Feb 25, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	2,325,500
Feb 24, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,702,300
Feb 23, 2026	0.37	0.38	0.36	0.37	0.37	7.25%	4,075,100
Feb 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	522,100
Feb 19, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	1,314,900