Advanced Info Service Public Company Limited (SGX:TADD)
Singapore · Delayed Price · Currency is SGD 1.220
0.00 (0.00%)
At close: Oct 31, 2025
SGX:TADD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | 21,500 |
| Oct 30, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | - | -3.17% | 21,700 |
| Oct 29, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | - | 3.28% | 69,700 |
| Oct 28, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | - | -2.40% | 600 |
| Oct 27, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | 2.46% | 32,900 |
| Oct 24, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | - | 2.52% | 3,800 |
| Oct 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | 100 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | - | 0.85% | 14,700 |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | 7,200 |
| Oct 17, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | - | - | 38,100 |
| Oct 16, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | - | - | 18,100 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.85% | 54,300 |
| Oct 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 19,600 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 500 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1.74% | 500 |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -1.71% | 1,000 |
| Oct 7, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | - | - | 2,400 |
| Oct 6, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | - | - | 2,700 |
| Oct 3, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | - | - | 1,200 |
| Oct 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.86% | 3,500 |
| Oct 1, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | - | -0.85% | 3,000 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -1.68% | 500 |
| Sep 24, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | - | 0.85% | 300 |
| Sep 23, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | - | - | 39,600 |
| Sep 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | 6,800 |
| Sep 19, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | - | - | 11,200 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | -1.67% | 2,900 |
| Sep 17, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | - | 1.69% | 1,400 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | - | - | 1,000 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.85% | 3,000 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.85% | 2,000 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | -0.84% | 900 |
| Sep 3, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | - | 0.85% | 2,000 |
| Sep 2, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | - | 6,300 |
| Sep 1, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | - | - | 8,000 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | - | -0.84% | 1,400 |
| Aug 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | 1,000 |
| Aug 27, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | -0.83% | 18,500 |
| Aug 26, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | - | 3.45% | 500 |
| Aug 25, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | 0.87% | 20,700 |
| Aug 21, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | - | - | 200 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | - | -0.86% | 58,000 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | - | -1.69% | 500 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | -1.67% | 1,500 |
| Aug 13, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | - | 1.69% | 5,700 |
| Aug 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | 1,000 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | 200 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | 0.85% | 300 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.85% | 3,200 |
| Aug 5, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | - | 2.61% | 53,100 |