Advanced Info Service Public Company Limited (SGX:TADD)
Singapore · Delayed Price · Currency is SGD 1.330
-0.030 (-2.21%)
At close: Apr 30, 2026
SGX:TADD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -2.21% | 5,100 |
| Apr 29, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 31,900 |
| Apr 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 400 |
| Apr 27, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 3,600 |
| Apr 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,800 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 3,100 |
| Apr 22, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 12,000 |
| Apr 21, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 11,100 |
| Apr 20, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 10,100 |
| Apr 17, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 35,400 |
| Apr 16, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | 50,100 |
| Apr 15, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 1.39% | 30,300 |
| Apr 14, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 1,100 |
| Apr 13, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 20,000 |
| Apr 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 4,900 |
| Apr 9, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 6,500 |
| Apr 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 4,200 |
| Apr 7, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -1.38% | 900 |
| Apr 6, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 5,900 |
| Apr 2, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 60,500 |
| Apr 1, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 58,500 |
| Mar 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 26,100 |
| Mar 30, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 38,800 |
| Mar 27, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | 10,600 |
| Mar 26, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 16,200 |
| Mar 25, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 27,400 |
| Mar 24, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 13,500 |
| Mar 23, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -3.36% | 204,500 |
| Mar 20, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 2,900 |
| Mar 19, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -2.63% | 7,200 |
| Mar 18, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 1,200 |
| Mar 17, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.04% | 55,100 |
| Mar 16, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 35,600 |
| Mar 13, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 1,100 |
| Mar 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,000 |
| Mar 11, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 15,100 |
| Mar 10, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 10.53% | 42,900 |
| Mar 9, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -6.99% | 1,200 |
| Mar 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 100 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 28,300 |
| Mar 4, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -2.68% | 1,000 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -4.49% | 43,300 |
| Feb 27, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -5.45% | 9,700 |
| Feb 26, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.55 | - | 47,600 |
| Feb 25, 2026 | 1.62 | 1.75 | 1.62 | 1.65 | 1.55 | 2.48% | 40,100 |
| Feb 24, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.51 | 1.90% | 14,600 |
| Feb 23, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.48 | 0.64% | 54,000 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.48 | -1.88% | 1,200 |
| Feb 19, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.50 | - | 13,200 |
| Feb 16, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.50 | 0.63% | 19,400 |