SGX:TS0U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.34	0.34	0.33	0.34	0.34	-	3,028,300
Sep 4, 2025	0.34	0.34	0.33	0.34	0.34	-	2,510,500
Sep 3, 2025	0.34	0.34	0.33	0.34	0.34	-	6,411,300
Sep 2, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	4,434,800
Sep 1, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	2,084,700
Aug 29, 2025	0.34	0.34	0.33	0.34	0.34	-	3,762,500
Aug 28, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,046,500
Aug 27, 2025	0.33	0.34	0.33	0.33	0.33	-	1,943,600
Aug 26, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	1,508,600
Aug 25, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	5,969,400
Aug 22, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,181,900
Aug 21, 2025	0.33	0.33	0.32	0.32	0.32	-	399,800
Aug 20, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	2,195,300
Aug 19, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,405,100
Aug 18, 2025	0.33	0.33	0.32	0.32	0.32	-	3,083,600
Aug 15, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	700,200
Aug 14, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	605,700
Aug 13, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	3,692,200
Aug 12, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	4,392,200
Aug 11, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,044,900
Aug 8, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	2,128,100
Aug 7, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	14,261,000
Aug 6, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	10,495,200
Aug 5, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	1,829,300
Aug 4, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	12,117,400
Aug 1, 2025	0.30	0.30	0.30	0.30	0.30	-	4,142,100
Jul 31, 2025	0.30	0.31	0.30	0.30	0.30	-	8,426,500
Jul 30, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	5,316,700
Jul 29, 2025	0.31	0.31	0.30	0.31	0.30	1.64%	5,436,700
Jul 28, 2025	0.31	0.31	0.30	0.31	0.30	-1.61%	7,243,200
Jul 25, 2025	0.31	0.31	0.31	0.31	0.30	-	1,531,900
Jul 24, 2025	0.31	0.31	0.31	0.31	0.30	-	1,623,200
Jul 23, 2025	0.31	0.31	0.30	0.31	0.30	-	4,547,900
Jul 22, 2025	0.31	0.31	0.30	0.31	0.30	3.33%	2,486,200
Jul 21, 2025	0.31	0.31	0.30	0.30	0.29	-	831,800
Jul 18, 2025	0.30	0.31	0.30	0.30	0.29	-	4,160,100
Jul 17, 2025	0.30	0.31	0.30	0.30	0.29	-	756,000
Jul 16, 2025	0.31	0.31	0.30	0.30	0.29	-1.64%	382,700
Jul 15, 2025	0.30	0.31	0.30	0.31	0.30	1.67%	3,031,000
Jul 14, 2025	0.30	0.30	0.30	0.30	0.29	-	1,257,900
Jul 11, 2025	0.30	0.30	0.30	0.30	0.29	-	861,000
Jul 10, 2025	0.30	0.30	0.30	0.30	0.29	-	887,900
Jul 9, 2025	0.30	0.30	0.30	0.30	0.29	-	956,800
Jul 8, 2025	0.30	0.30	0.30	0.30	0.29	-	779,500
Jul 7, 2025	0.30	0.30	0.30	0.30	0.29	-	853,300
Jul 4, 2025	0.30	0.30	0.30	0.30	0.29	-	784,900
Jul 3, 2025	0.30	0.30	0.30	0.30	0.29	-	2,939,500
Jul 2, 2025	0.30	0.30	0.30	0.30	0.29	-	4,272,100
Jul 1, 2025	0.30	0.30	0.30	0.30	0.29	-	1,867,800
Jun 30, 2025	0.30	0.30	0.29	0.30	0.29	3.45%	7,806,500