Credit Bureau Asia Limited (SGX:TCU)
Singapore · Delayed Price · Currency is SGD 1.340
+0.020 (1.52%)
At close: Sep 29, 2025
Credit Bureau Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -4.35% | 28,600 |
| Sep 25, 2025 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | - | 70,100 |
| Sep 24, 2025 | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | 1.47% | 142,800 |
| Sep 23, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | - | 22,200 |
| Sep 22, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 67,300 |
| Sep 19, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 168,100 |
| Sep 18, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 121,300 |
| Sep 17, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 142,300 |
| Sep 16, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 109,200 |
| Sep 15, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 8,000 |
| Sep 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 18,200 |
| Sep 11, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 12,300 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 2,500 |
| Sep 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 27,500 |
| Sep 8, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 26,200 |
| Sep 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 800 |
| Sep 3, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 10,400 |
| Sep 2, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 59,000 |
| Sep 1, 2025 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 8,900 |
| Aug 29, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 117,900 |
| Aug 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 18,800 |
| Aug 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 300 |
| Aug 26, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 22,000 |
| Aug 25, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 8,800 |
| Aug 22, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | - | 29,600 |
| Aug 21, 2025 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | - | 21,400 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 6,200 |
| Aug 19, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | 5,500 |
| Aug 15, 2025 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 105,800 |
| Aug 14, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -2.21% | 11,800 |
| Aug 13, 2025 | 1.33 | 1.37 | 1.32 | 1.36 | 1.34 | 2.26% | 74,900 |
| Aug 12, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.31 | 0.76% | 61,300 |
| Aug 11, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.30 | -4.35% | 176,600 |
| Aug 8, 2025 | 1.36 | 1.38 | 1.28 | 1.38 | 1.36 | - | 213,400 |
| Aug 7, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.36 | -1.43% | 100,700 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.38 | - | 6,800 |
| Aug 5, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.38 | 1.45% | 32,300 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.36 | -1.43% | 7,500 |
| Aug 1, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.38 | 0.72% | 130,200 |
| Jul 31, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | -0.71% | 1,400 |
| Jul 30, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.38 | 0.72% | 37,000 |
| Jul 29, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.37 | 2.96% | 355,000 |
| Jul 25, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | - | 10,000 |
| Jul 24, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.33 | 1.50% | 22,900 |
| Jul 23, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.31 | - | 37,000 |
| Jul 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -0.75% | 4,400 |
| Jul 21, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.32 | -0.74% | 14,200 |
| Jul 18, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | 1.50% | 6,300 |
| Jul 17, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.31 | 0.76% | 2,700 |
| Jul 16, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.30 | -2.22% | 5,100 |