The Trendlines Group Ltd. (SGX:42T)
Singapore · Delayed Price · Currency is SGD 0.0590
-0.0010 (-1.67%)
At close: Oct 30, 2025
The Trendlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 2,914,400 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 2,831,100 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,983,300 |
| Oct 28, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 13.21% | 39,847,400 |
| Oct 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.85% | 8,242,800 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 11,350,300 |
| Oct 23, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 5,584,400 |
| Oct 22, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.85% | 11,990,100 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,870,700 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.14% | 36,609,700 |
| Oct 16, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 36.59% | 44,486,200 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 5,000,700 |
| Oct 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.55% | 7,360,900 |
| Oct 13, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 12,936,800 |
| Oct 10, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 41.94% | 51,618,200 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,520,700 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 1,464,000 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,895,100 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,092,500 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 375,000 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 3,229,000 |
| Oct 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 12,787,200 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,438,300 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 1,956,500 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 11,800 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 299,400 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 78,300 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 2,000 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 117,400 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 5,643,300 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 343,200 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,166,700 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 391,500 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 100 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,047,400 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 10,535,300 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,425,300 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,945,300 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 4,562,500 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 2,156,000 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 2,137,000 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,074,200 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,683,200 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 254,000 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 3,355,700 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,715,400 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 251,700 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,960,200 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 10,522,100 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,465,700 |