Tuan Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	269,200
May 21, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	283,000
May 20, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	530,100
May 19, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	300
May 18, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	362,500
May 15, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	147,900
May 14, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	556,000
May 13, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	171,500
May 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	302,600
May 11, 2026	0.34	0.34	0.34	0.34	0.34	-	97,000
May 8, 2026	0.35	0.35	0.34	0.34	0.34	0.59%	321,300
May 7, 2026	0.35	0.35	0.34	0.35	0.34	1.47%	1,193,200
May 6, 2026	0.34	0.35	0.34	0.34	0.33	-	1,381,600
May 5, 2026	0.35	0.35	0.34	0.34	0.33	-1.45%	732,300
May 4, 2026	0.33	0.35	0.33	0.35	0.34	4.55%	3,212,300
Apr 30, 2026	0.34	0.34	0.33	0.33	0.32	-1.49%	377,400
Apr 29, 2026	0.34	0.34	0.33	0.34	0.33	3.08%	649,300
Apr 28, 2026	0.34	0.34	0.33	0.33	0.32	-4.41%	416,700
Apr 27, 2026	0.34	0.34	0.33	0.34	0.33	3.03%	8,900
Apr 24, 2026	0.34	0.34	0.33	0.33	0.32	-1.49%	480,300
Apr 23, 2026	0.34	0.34	0.34	0.34	0.33	-	444,900
Apr 22, 2026	0.34	0.35	0.33	0.34	0.33	-	1,982,800
Apr 21, 2026	0.33	0.35	0.33	0.34	0.33	3.08%	1,825,800
Apr 20, 2026	0.33	0.33	0.32	0.33	0.32	-	851,400
Apr 17, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	134,200
Apr 16, 2026	0.32	0.33	0.32	0.32	0.31	1.59%	467,300
Apr 15, 2026	0.32	0.33	0.32	0.32	0.31	-1.56%	407,000
Apr 14, 2026	0.32	0.32	0.32	0.32	0.31	-	318,700
Apr 13, 2026	0.32	0.32	0.31	0.32	0.31	1.59%	129,800
Apr 10, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	172,900
Apr 9, 2026	0.32	0.32	0.31	0.32	0.31	1.59%	583,400
Apr 8, 2026	0.31	0.32	0.31	0.32	0.31	3.28%	574,000
Apr 7, 2026	0.31	0.31	0.31	0.31	0.30	1.67%	337,800
Apr 6, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	106,800
Apr 2, 2026	0.31	0.31	0.30	0.31	0.30	-1.61%	291,600
Apr 1, 2026	0.31	0.32	0.31	0.31	0.30	5.08%	703,400
Mar 31, 2026	0.30	0.30	0.30	0.30	0.29	-1.67%	73,900
Mar 30, 2026	0.30	0.30	0.29	0.30	0.29	-	663,900
Mar 27, 2026	0.30	0.31	0.30	0.30	0.29	1.70%	312,500
Mar 26, 2026	0.31	0.31	0.30	0.30	0.29	-3.28%	336,100
Mar 25, 2026	0.31	0.31	0.30	0.31	0.30	1.67%	1,498,500
Mar 24, 2026	0.30	0.31	0.30	0.30	0.29	1.70%	792,100
Mar 23, 2026	0.32	0.32	0.30	0.30	0.29	-7.81%	1,440,500
Mar 20, 2026	0.32	0.32	0.31	0.32	0.31	1.59%	354,000
Mar 19, 2026	0.32	0.32	0.31	0.32	0.31	-3.08%	909,200
Mar 18, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	267,000
Mar 17, 2026	0.32	0.33	0.31	0.32	0.31	1.59%	770,900
Mar 16, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	573,200
Mar 13, 2026	0.31	0.32	0.31	0.31	0.30	-	323,900
Mar 12, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	867,400