The Trendlines Group Ltd. (SGX:42T)
Singapore · Delayed Price · Currency is SGD 0.0640
-0.0020 (-3.03%)
At close: Dec 4, 2025
The Trendlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.81% | 16,433,000 |
| Dec 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 11,374,700 |
| Dec 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.45% | 14,595,700 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 2,059,500 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 2,723,800 |
| Nov 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 5.08% | 19,345,500 |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.36% | 6,761,300 |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 3,361,500 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 690,400 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 605,200 |
| Nov 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 3,866,300 |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.57% | 11,872,200 |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,414,300 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.45% | 5,820,200 |
| Nov 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 3,337,100 |
| Nov 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,754,700 |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 3,411,700 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,626,800 |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,684,700 |
| Nov 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,366,900 |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,676,600 |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 2,910,700 |
| Nov 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.61% | 7,685,900 |
| Nov 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.33% | 33,810,500 |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,623,900 |
| 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 |