Tang Eng Iron Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	27.20	27.30	27.20	27.35	-	-2.32%	11,003
Jun 15, 2026	27.80	28.10	27.20	28.00	28.00	1.82%	30,022
Jun 12, 2026	27.50	27.50	27.50	27.50	27.50	-	1,009
Jun 11, 2026	27.80	27.80	27.50	27.50	27.50	-1.79%	19,336
Jun 10, 2026	27.50	28.00	27.50	28.00	28.00	-0.88%	2,007
Jun 9, 2026	27.50	28.25	27.40	28.25	28.25	-0.18%	7,006
Jun 8, 2026	28.00	28.30	28.00	28.30	28.30	1.25%	2,257
Jun 5, 2026	27.95	27.95	27.95	27.95	27.95	-	1,123
Jun 4, 2026	27.80	27.95	27.80	27.95	27.95	1.08%	2,626
Jun 3, 2026	27.65	27.75	27.65	27.65	27.65	-1.25%	19,116
Jun 2, 2026	27.65	28.00	27.65	28.00	28.00	-	23,164
Jun 1, 2026	27.95	28.00	27.95	28.00	28.00	-	2,013
May 29, 2026	27.65	28.00	27.65	28.00	28.00	-0.88%	5,126
May 28, 2026	28.25	28.25	28.25	28.25	28.25	-0.18%	1,007
May 27, 2026	27.60	28.30	27.45	28.30	28.30	0.53%	18,004
May 26, 2026	27.65	28.15	27.65	28.15	28.15	-0.71%	2,678
May 25, 2026	28.35	28.35	28.35	28.35	28.35	-	8,626
May 22, 2026	28.35	28.35	28.35	28.35	28.35	-0.35%	1,289
May 21, 2026	27.70	28.45	27.70	28.45	28.45	1.43%	14,005
May 20, 2026	28.10	28.10	28.00	28.05	28.05	-1.23%	15,094
May 19, 2026	28.45	28.45	27.50	28.40	28.40	0.71%	8,002
May 18, 2026	27.90	28.20	27.90	28.20	28.20	2.17%	19,456
May 15, 2026	28.20	28.20	27.60	27.60	27.60	-2.82%	19,165
May 14, 2026	27.50	28.40	27.20	28.40	28.40	1.61%	7,101
May 13, 2026	27.90	27.95	27.75	27.95	27.95	-1.24%	35,212
May 12, 2026	28.20	28.35	27.30	28.30	28.30	-0.18%	24,280
May 11, 2026	27.85	28.35	27.45	28.35	28.35	1.80%	122,235
May 8, 2026	27.55	27.85	27.55	27.85	27.85	0.91%	9,208
May 7, 2026	27.00	27.60	27.00	27.60	27.60	-0.90%	13,199
May 6, 2026	27.85	27.85	27.85	27.85	27.85	-1.76%	1,416
May 5, 2026	27.25	28.35	27.00	28.35	28.35	0.18%	63,242
May 4, 2026	28.20	28.30	28.20	28.30	28.30	-	2,010
Apr 30, 2026	26.90	28.30	26.90	28.30	28.30	1.43%	13,014
Apr 29, 2026	26.10	27.90	26.10	27.90	27.90	1.27%	23,011
Apr 28, 2026	27.65	27.65	27.55	27.55	27.55	-	2,043
Apr 27, 2026	27.05	27.60	27.05	27.55	27.55	-1.61%	6,094
Apr 20, 2026	28.30	28.30	28.00	28.00	28.00	-1.06%	17,105
Apr 17, 2026	28.55	28.55	28.30	28.30	28.30	1.07%	5,055
Apr 15, 2026	28.00	28.00	28.00	28.00	28.00	-2.10%	3,198
Apr 8, 2026	28.30	28.65	28.10	28.60	28.60	0.35%	86,311
Apr 7, 2026	28.50	28.50	28.50	28.50	28.50	-	1,017
Apr 2, 2026	28.15	28.50	28.15	28.50	28.50	1.24%	9,159
Apr 1, 2026	28.10	28.15	28.10	28.15	28.15	-	2,000
Mar 31, 2026	28.15	28.15	28.15	28.15	28.15	-0.18%	1,004
Mar 30, 2026	27.50	28.20	27.50	28.20	28.20	2.55%	10,007
Mar 27, 2026	27.50	27.50	27.50	27.50	27.50	-	1,243
Mar 26, 2026	27.65	27.65	27.50	27.50	27.50	-0.54%	10,007
Mar 25, 2026	27.70	27.70	27.65	27.65	27.65	-0.18%	3,006
Mar 24, 2026	27.55	27.70	27.55	27.70	27.70	-1.77%	8,044
Mar 23, 2026	28.00	28.20	28.00	28.20	28.20	-0.35%	17,030