TIH Limited (SGX:T55)
Singapore · Delayed Price · Currency is SGD 0.3000
+0.0100 (3.45%)
Last updated: Aug 13, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 900 |
| Aug 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 9.43% | 279,500 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 11,900 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 15,200 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 900 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 49,900 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 5,200 |
| Aug 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.92% | 146,100 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 5,300 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 27,100 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 2,000 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.64% | 5,300 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 92,800 |
| Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 1.89% | 176,800 |
| Jul 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.92% | 10,000 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.92% | 49,200 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 35,900 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.96% | 15,000 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2.00% | 75,700 |
| Jul 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 4.17% | 118,300 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 184,600 |
| Jul 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -3.92% | 21,600 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.77% | 11,100 |
| Jul 10, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 10.42% | 249,700 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 9,000 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 10,000 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.08% | 48,000 |
| Jul 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 20,000 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 33,000 |
| Jul 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 79,300 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 11,300 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 2.17% | 13,600 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jun 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 25,100 |
| Jun 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 8,900 |
| Jun 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 35,600 |
| Jun 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 60,000 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 20,500 |
| Jun 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jun 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 2,700 |
| Jun 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 5,000 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jun 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 37,300 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.44% | 3,400 |
| Jun 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.26% | 4,000 |
| Jun 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 9,000 |