Tuan Sing Holdings Limited | Investor Relations: Historical Price

Historical price from Sep 04, 2025 to Nov 27, 2025

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (14/11/2025 to 27/11/2025)	0.320	0.325	0.305	0.310	4,229,200	0.310
Previous 2 weeks (31/10/2025 to 13/11/2025)	0.345	0.350	0.320	0.325	9,591,300	0.325
Previous 4 weeks (02/10/2025 to 30/10/2025)	0.295	0.360	0.295	0.345	45,551,300	0.345
Daily Historical Data
27/11/2025	0.315	0.315	0.310	0.310	371,000	0.310
26/11/2025	0.315	0.320	0.310	0.315	106,800	0.315
25/11/2025	0.315	0.320	0.310	0.320	853,500	0.320
24/11/2025	0.315	0.315	0.310	0.315	395,400	0.315
21/11/2025	0.310	0.315	0.305	0.315	499,800	0.315
20/11/2025	0.320	0.325	0.310	0.315	279,200	0.315
19/11/2025	0.315	0.315	0.310	0.315	233,200	0.315
18/11/2025	0.315	0.315	0.310	0.315	150,500	0.315
17/11/2025	0.315	0.320	0.315	0.315	536,600	0.315
14/11/2025	0.320	0.320	0.310	0.315	803,200	0.315
13/11/2025	0.330	0.330	0.320	0.325	910,700	0.325
12/11/2025	0.330	0.330	0.320	0.330	480,100	0.330
11/11/2025	0.325	0.330	0.325	0.325	199,300	0.325
10/11/2025	0.330	0.330	0.325	0.325	1,139,900	0.325
07/11/2025	0.340	0.340	0.325	0.325	673,200	0.325
06/11/2025	0.335	0.340	0.335	0.340	417,300	0.340
05/11/2025	0.335	0.340	0.330	0.340	1,242,300	0.340
04/11/2025	0.345	0.350	0.335	0.340	2,999,700	0.340
03/11/2025	0.340	0.350	0.340	0.340	545,100	0.340
31/10/2025	0.345	0.350	0.340	0.345	983,700	0.345
30/10/2025	0.350	0.350	0.340	0.345	2,016,000	0.345
29/10/2025	0.345	0.355	0.340	0.350	3,497,200	0.350
28/10/2025	0.350	0.360	0.345	0.350	2,203,600	0.350
27/10/2025	0.345	0.355	0.340	0.350	2,541,600	0.350
24/10/2025	0.340	0.350	0.340	0.345	5,209,200	0.345
23/10/2025	0.325	0.350	0.320	0.340	7,013,000	0.340
22/10/2025	0.305	0.335	0.305	0.335	3,923,300	0.335
21/10/2025	0.305	0.315	0.305	0.305	210,100	0.305
17/10/2025	0.315	0.320	0.300	0.305	1,754,500	0.305
16/10/2025	0.315	0.320	0.310	0.315	412,600	0.315
15/10/2025	0.310	0.325	0.310	0.320	2,305,800	0.320
14/10/2025	0.315	0.320	0.305	0.310	1,459,500	0.310
13/10/2025	0.310	0.315	0.305	0.315	2,153,900	0.315
10/10/2025	0.315	0.320	0.310	0.320	1,655,200	0.320
09/10/2025	0.310	0.325	0.305	0.320	4,305,700	0.320
08/10/2025	0.305	0.310	0.305	0.310	368,800	0.310
07/10/2025	0.305	0.305	0.300	0.305	837,800	0.305
06/10/2025	0.305	0.310	0.300	0.310	726,000	0.310
03/10/2025	0.300	0.305	0.295	0.305	719,900	0.305
02/10/2025	0.295	0.305	0.295	0.300	2,237,600	0.300
01/10/2025	0.290	0.300	0.290	0.290	639,000	0.290
30/09/2025	0.295	0.300	0.290	0.295	550,900	0.295
29/09/2025	0.295	0.300	0.295	0.295	725,300	0.295
26/09/2025	0.300	0.305	0.295	0.300	2,205,000	0.300
25/09/2025	0.290	0.310	0.290	0.305	3,275,300	0.305
24/09/2025	0.295	0.300	0.295	0.300	629,100	0.300
23/09/2025	0.295	0.295	0.290	0.295	1,709,600	0.295
22/09/2025	0.295	0.300	0.295	0.295	1,005,200	0.295
19/09/2025	0.295	0.300	0.295	0.300	834,100	0.300
18/09/2025	0.300	0.300	0.290	0.295	2,431,400	0.295
17/09/2025	0.295	0.300	0.295	0.295	1,387,400	0.295
16/09/2025	0.295	0.300	0.290	0.295	2,645,200	0.295
15/09/2025	0.285	0.305	0.285	0.300	7,222,000	0.300
12/09/2025	0.285	0.290	0.280	0.285	433,800	0.285
11/09/2025	0.285	0.290	0.285	0.285	662,600	0.285
10/09/2025	0.290	0.290	0.280	0.285	548,000	0.285
09/09/2025	0.285	0.290	0.285	0.290	480,800	0.290
08/09/2025	0.285	0.290	0.280	0.290	942,200	0.290
05/09/2025	0.285	0.290	0.280	0.285	316,700	0.285
04/09/2025	0.285	0.290	0.280	0.285	401,400	0.285

Download historical price in CSV/Excel format

Notes

Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include:
- Special Dividend
- Dividend-In-Specie
- Capital Reduction and Cash Distribution
- Bonus Issue
- Rights Issue / Preferential Offer / Open Offer
- Share Split / Share Consolidation