Advanced Info Service Public Company Limited (SGX:TADD)
Singapore · Delayed Price · Currency is SGD 1.510
+0.040 (2.72%)
At close: Feb 9, 2026
SGX:TADD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.00% | 6,400 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 200 |
| Feb 4, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 2.70% | 14,200 |
| Feb 3, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.50% | 41,300 |
| Feb 2, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 43,200 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 28,800 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 600 |
| Jan 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 300 |
| Jan 27, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.70% | 28,400 |
| Jan 26, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -2.74% | 4,300 |
| Jan 21, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 3.55% | 6,200 |
| Jan 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 16,200 |
| Jan 19, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | 8,100 |
| Jan 16, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 2.21% | 2,300 |
| Jan 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 29,600 |
| Jan 12, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 2.29% | 11,800 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 15,400 |
| Jan 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 7,800 |
| Jan 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 15,300 |
| Jan 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 23,100 |
| Jan 5, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 2.34% | 13,700 |
| Dec 31, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 5,000 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 8,900 |
| Dec 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 10,000 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 22,800 |
| Dec 22, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 16,700 |
| Dec 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 100 |
| Dec 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 31,600 |
| Dec 17, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 200 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 200 |
| Dec 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 200 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 9,600 |
| Dec 9, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 41,800 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,400 |
| Dec 5, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 11,200 |
| Dec 4, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 1,400 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 4,500 |
| Dec 1, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 2.44% | 4,900 |
| Nov 28, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 400 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 100 |
| Nov 26, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 8,600 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 600 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -2.36% | 4,000 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 5,300 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 6,400 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 6,600 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 33,400 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 7,000 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 1.60% | 14,600 |
| Nov 5, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.46% | 400 |