Abundance International Limited (SGX:541)
Singapore · Delayed Price · Currency is SGD 0.0270
+0.0030 (12.50%)
At close: Jun 9, 2026
Abundance International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 100 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.29% | 57,200 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 33.33% | 100 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.59% | 1,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 300 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 1,200 |
| May 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 38.10% | 2,600 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.23% | 14,100 |
| May 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.34% | 370,100 |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.57% | 13,400 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 10,100 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.28% | 200 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,300 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 800 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 564,600 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 103,800 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 300 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 100 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,100 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 668,700 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 200 |
| Apr 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | 4.16% | 200 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,100 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 200 |
| Mar 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | 8.69% | 116,300 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.54% | 150,100 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 200,000 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,000 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 234,100 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 300,600 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 191,900 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | 8.69% | 183,000 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 758,600 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 200,100 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.69% | 300,300 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 100 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.69% | 809,900 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 80,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 14.29% | 396,800 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400,100 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.69% | 100 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.54% | 1,000,200 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.52% | 652,600 |
| Feb 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 100,300 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.28% | 100,000 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 33.33% | 37,100 |