Tuan Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	657,800
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	87,300
Aug 26, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	104,100
Aug 25, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	466,700
Aug 24, 2026	0.28	0.29	0.28	0.28	0.28	-	70,700
Aug 21, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	203,300
Aug 20, 2026	0.29	0.29	0.28	0.29	0.29	-	189,000
Aug 19, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	666,400
Aug 18, 2026	0.29	0.29	0.29	0.29	0.29	-	286,200
Aug 17, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	219,600
Aug 14, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	71,100
Aug 13, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	96,400
Aug 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	467,900
Aug 11, 2026	0.30	0.30	0.29	0.30	0.30	-	176,400
Aug 7, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	1,278,800
Aug 6, 2026	0.31	0.31	0.31	0.31	0.31	-	226,500
Aug 5, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	181,100
Aug 4, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	260,000
Aug 3, 2026	0.30	0.31	0.30	0.31	0.31	-	13,100
Jul 31, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	317,700
Jul 30, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	347,700
Jul 29, 2026	0.31	0.31	0.31	0.31	0.31	-	100
Jul 28, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	180,400
Jul 27, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	221,300
Jul 24, 2026	0.31	0.31	0.30	0.30	0.30	-	164,100
Jul 23, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	299,600
Jul 22, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	426,100
Jul 21, 2026	0.30	0.31	0.30	0.30	0.30	-	863,900
Jul 20, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	191,100
Jul 17, 2026	0.31	0.31	0.30	0.31	0.31	-	240,600
Jul 16, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	153,700
Jul 15, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	260,800
Jul 14, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	885,000
Jul 13, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	195,500
Jul 10, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	20,500
Jul 9, 2026	0.31	0.32	0.31	0.31	0.31	-	341,900
Jul 8, 2026	0.31	0.31	0.31	0.31	0.31	-	92,100
Jul 7, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	565,400
Jul 6, 2026	0.31	0.31	0.31	0.31	0.31	-	502,600
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	-	2,882,200
Jul 2, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	201,000
Jul 1, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	165,500
Jun 30, 2026	0.31	0.32	0.31	0.31	0.31	-	406,700
Jun 29, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	435,500
Jun 26, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	68,042,500
Jun 25, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	118,700
Jun 24, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	71,000
Jun 23, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	510,800
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	295,800
Jun 19, 2026	0.32	0.32	0.31	0.32	0.32	-	45,700