The Trendlines Group Ltd. (SGX:42T)
Singapore · Delayed Price · Currency is SGD 0.0300
-0.0010 (-3.23%)
At close: Aug 1, 2025
The Trendlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 2,241,200 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,800 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 382,000 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 510,000 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 13,809,200 |
| Jul 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.68% | 8,325,000 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,148,300 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,239,200 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,407,600 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 310,700 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 710,600 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 1,040,800 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 2,959,800 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 1,509,700 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,555,500 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 817,800 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 722,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 207,300 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 287,400 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 105,900 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 162,600 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 315,900 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 164,600 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 105,000 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 43,100 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 223,100 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 114,800 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 211,500 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 57,000 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 118,900 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,070,200 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 321,400 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 341,000 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 456,900 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 228,300 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 597,800 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 278,800 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 474,900 |
| May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 27,600 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 207,600 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.71% | 334,700 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 375,100 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,097,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 322,600 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 309,200 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 128,200 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 310,900 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 841,200 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 59,000 |