TrickleStar Limited (SGX:CYW)
Singapore · Delayed Price · Currency is SGD 0.0850
-0.0050 (-5.56%)
At close: May 21, 2026
TrickleStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 5,159,800 |
| May 20, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.23% | 4,709,800 |
| May 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.82% | 8,631,400 |
| May 18, 2026 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | 6.25% | 13,335,300 |
| May 15, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -7.69% | 18,818,500 |
| May 14, 2026 | 0.06 | 0.11 | 0.06 | 0.10 | 0.10 | 76.27% | 72,828,300 |
| May 13, 2026 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 73.53% | 177,820,600 |
| May 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 430,500 |
| May 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 3,903,300 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,011,400 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 832,000 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,145,100 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 10,000 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 28,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 330,500 |
| Apr 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.82% | 3,702,800 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 2,219,600 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 600,000 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,241,000 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 100,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 60,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 650,800 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 298,700 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300,000 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 978,000 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 2,028,300 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,330,000 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 200,300 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,147,300 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,932,600 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 4,613,900 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 963,600 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 409,100 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 4,166,000 |
| Mar 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.23% | 20,086,500 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 4,542,200 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 1,131,700 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 301,000 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 20,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 2,108,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 724,600 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600,000 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 776,700 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 164,900 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 1,233,700 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 125,300 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 866,500 |