Tuan Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.32	0.32	0.31	0.32	0.32	-	311,100
Jun 17, 2026	0.32	0.32	0.32	0.32	0.32	-	259,800
Jun 16, 2026	0.32	0.32	0.32	0.32	0.32	-	131,300
Jun 15, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	178,600
Jun 12, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	85,200
Jun 11, 2026	0.31	0.32	0.31	0.31	0.31	-	552,900
Jun 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	763,200
Jun 9, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	356,600
Jun 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	680,100
Jun 5, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	453,500
Jun 4, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	188,700
Jun 3, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	248,600
Jun 2, 2026	0.32	0.32	0.32	0.32	0.32	-	359,100
May 29, 2026	0.32	0.33	0.32	0.32	0.32	-	102,100