Taka Jewellery Holdings Limited (SGX:42L)
Singapore · Delayed Price · Currency is SGD 0.1920
+0.0010 (0.52%)
At close: Oct 23, 2026
Taka Jewellery Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 982,100 |
| Oct 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.05% | 166,900 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.04% | 10,000 |
| Oct 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 40,000 |
| Oct 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 25,000 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 391,200 |
| Oct 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 20,000 |
| Oct 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 80,000 |
| Oct 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 290,000 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.90% | 818,200 |
| Oct 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 200 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 106,400 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,600 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 567,400 |
| Sep 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 157,300 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 100 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 300 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 60,000 |
| Sep 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 10,700 |
| Sep 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 140,900 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 68,600 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 6,000 |
| Sep 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.54% | 105,400 |
| Sep 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.00% | 145,400 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 75,100 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 320,000 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 122,200 |
| Sep 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 174,500 |
| Sep 3, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.41% | 127,000 |
| Sep 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 205,000 |
| Sep 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.54% | 20,100 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 3,570,100 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.00% | 163,900 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26,100 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 399,300 |
| Aug 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 432,500 |
| Aug 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 2,377,500 |
| Aug 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 30,000 |
| Aug 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.16% | 53,300 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 115,000 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.11% | 105,100 |
| Aug 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 25,000 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 70,200 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.04% | 66,000 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 400 |
| Aug 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.06% | 100 |
| Aug 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 175,500 |
| Aug 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 208,000 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.04% | 13,000 |