Tuan Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	594,200
May 26, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	419,300
May 25, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	176,100
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