Tuan Sing Holdings Limited | Investor Relations: Historical Price

Historical price from Dec 28, 2022 to Mar 24, 2023

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (13/03/2023 to 24/03/2023)	0.325	0.340	0.305	0.325	1,991,400	0.325
Previous 2 weeks (27/02/2023 to 10/03/2023)	0.335	0.350	0.325	0.325	2,272,500	0.325
Previous 4 weeks (30/01/2023 to 24/02/2023)	0.360	0.380	0.335	0.345	9,684,900	0.345
Daily Historical Data
24/03/2023	0.335	0.340	0.325	0.325	93,300	0.325
23/03/2023	0.330	0.340	0.320	0.335	316,500	0.335
22/03/2023	0.325	0.330	0.325	0.330	222,000	0.330
21/03/2023	0.330	0.330	0.315	0.320	153,800	0.320
20/03/2023	0.340	0.340	0.320	0.330	288,300	0.330
17/03/2023	0.325	0.340	0.325	0.340	383,400	0.340
16/03/2023	0.315	0.315	0.315	0.315	65,700	0.315
15/03/2023	0.315	0.320	0.310	0.315	79,300	0.315
14/03/2023	0.320	0.320	0.305	0.315	118,800	0.315
13/03/2023	0.325	0.325	0.320	0.320	270,300	0.320
10/03/2023	0.340	0.340	0.325	0.325	177,000	0.325
09/03/2023	0.335	0.340	0.330	0.330	98,900	0.330
08/03/2023	0.345	0.345	0.330	0.330	46,200	0.330
07/03/2023	0.340	0.350	0.330	0.335	326,700	0.335
06/03/2023	0.335	0.340	0.335	0.340	92,100	0.340
03/03/2023	0.335	0.350	0.335	0.335	185,800	0.335
02/03/2023	0.340	0.340	0.330	0.335	75,500	0.335
01/03/2023	0.330	0.340	0.330	0.335	283,400	0.335
28/02/2023	0.330	0.335	0.330	0.335	332,900	0.335
27/02/2023	0.335	0.335	0.325	0.325	654,000	0.325
24/02/2023	0.335	0.345	0.335	0.345	119,200	0.345
23/02/2023	0.340	0.345	0.335	0.340	120,000	0.340
22/02/2023	0.335	0.340	0.335	0.335	270,400	0.335
21/02/2023	0.340	0.345	0.335	0.340	334,700	0.340
20/02/2023	0.340	0.340	0.335	0.335	462,000	0.335
17/02/2023	0.340	0.345	0.335	0.340	245,500	0.340
16/02/2023	0.335	0.350	0.335	0.345	702,600	0.345
15/02/2023	0.350	0.350	0.340	0.340	479,100	0.340
14/02/2023	0.350	0.355	0.340	0.355	394,500	0.355
13/02/2023	0.350	0.355	0.350	0.355	399,200	0.355
10/02/2023	0.355	0.360	0.345	0.360	695,300	0.360
09/02/2023	0.355	0.360	0.350	0.360	309,300	0.360
08/02/2023	0.355	0.365	0.350	0.360	324,600	0.360
07/02/2023	0.360	0.365	0.355	0.355	252,700	0.355
06/02/2023	0.350	0.370	0.350	0.360	629,400	0.360
03/02/2023	0.355	0.360	0.350	0.350	462,500	0.350
02/02/2023	0.355	0.365	0.350	0.355	638,800	0.355
01/02/2023	0.350	0.355	0.350	0.350	87,600	0.350
31/01/2023	0.355	0.355	0.345	0.350	142,300	0.350
30/01/2023	0.360	0.380	0.350	0.360	2,615,200	0.360
27/01/2023	0.335	0.365	0.335	0.360	4,364,500	0.360
26/01/2023	0.315	0.330	0.315	0.325	751,800	0.325
25/01/2023	0.315	0.320	0.310	0.315	251,500	0.315
20/01/2023	0.315	0.315	0.310	0.315	227,800	0.315
19/01/2023	0.310	0.315	0.310	0.315	323,500	0.315
18/01/2023	0.315	0.315	0.310	0.310	49,800	0.310
17/01/2023	0.310	0.315	0.305	0.310	556,300	0.310
16/01/2023	0.315	0.320	0.310	0.320	280,300	0.320
13/01/2023	0.320	0.325	0.315	0.315	54,300	0.315
12/01/2023	0.320	0.325	0.315	0.320	246,300	0.320
11/01/2023	0.325	0.330	0.320	0.320	665,300	0.320
10/01/2023	0.325	0.330	0.320	0.325	463,200	0.325
09/01/2023	0.315	0.330	0.315	0.330	522,800	0.330
06/01/2023	0.320	0.320	0.310	0.315	67,300	0.315
05/01/2023	0.310	0.315	0.305	0.315	295,000	0.315
04/01/2023	0.310	0.310	0.300	0.310	100,400	0.310
03/01/2023	0.305	0.310	0.300	0.310	196,500	0.310
30/12/2022	0.300	0.305	0.300	0.305	106,300	0.305
29/12/2022	0.305	0.310	0.300	0.310	90,900	0.310
28/12/2022	0.305	0.310	0.300	0.305	210,100	0.305

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