Tuan Sing Holdings Limited
Stock Information
As of 28 September 2021
0.485
Price
0.485
Last
1,244.1
Volume
Filter dates from:
to


Historical price from Jul 05, 2021 to Sep 28, 2021
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/09/2021 to 28/09/2021)
0.495 0.495 0.460 0.485 20,141,2000.485
Previous 2 weeks
(01/09/2021 to 14/09/2021)
0.500 0.515 0.480 0.490 22,289,1000.490
Previous 4 weeks
(03/08/2021 to 31/08/2021)
0.540 0.565 0.495 0.500 90,847,2000.500
Daily Historical Data
28/09/2021 0.485 0.495 0.485 0.485 1,244,1000.485
27/09/2021 0.475 0.495 0.470 0.490 3,649,0000.490
24/09/2021 0.480 0.480 0.470 0.470 1,655,3000.470
23/09/2021 0.465 0.480 0.465 0.475 1,893,4000.475
22/09/2021 0.465 0.470 0.460 0.465 1,151,8000.465
21/09/2021 0.470 0.475 0.465 0.465 1,016,4000.465
20/09/2021 0.485 0.485 0.465 0.475 3,902,0000.475
17/09/2021 0.490 0.490 0.480 0.480 3,252,0000.480
16/09/2021 0.490 0.495 0.480 0.485 1,552,7000.485
15/09/2021 0.495 0.495 0.485 0.490 824,5000.490
14/09/2021 0.495 0.500 0.490 0.490 1,360,6000.490
13/09/2021 0.495 0.495 0.485 0.490 1,294,5000.490
10/09/2021 0.490 0.495 0.480 0.490 1,321,2000.490
09/09/2021 0.490 0.495 0.485 0.485 2,007,0000.485
08/09/2021 0.510 0.510 0.490 0.495 5,053,0000.495
07/09/2021 0.505 0.515 0.505 0.510 919,1000.510
06/09/2021 0.505 0.510 0.500 0.510 919,7000.510
03/09/2021 0.505 0.510 0.505 0.505 1,139,3000.505
02/09/2021 0.490 0.510 0.485 0.505 4,418,3000.505
01/09/2021 0.500 0.505 0.485 0.490 3,856,4000.490
31/08/2021 0.505 0.510 0.495 0.500 2,960,8000.500
30/08/2021 0.505 0.510 0.505 0.510 1,029,1000.510
27/08/2021 0.515 0.515 0.500 0.505 4,246,7000.505
26/08/2021 0.520 0.525 0.510 0.515 3,245,5000.515
25/08/2021 0.510 0.525 0.510 0.520 4,216,8000.520
24/08/2021 0.510 0.515 0.505 0.510 1,791,9000.510
23/08/2021 0.505 0.515 0.505 0.505 2,086,1000.505
20/08/2021 0.510 0.520 0.505 0.510 2,192,5000.510
19/08/2021 0.535 0.535 0.505 0.505 7,838,0000.505
18/08/2021 0.520 0.535 0.520 0.530 3,887,8000.530
17/08/2021 0.525 0.530 0.520 0.520 3,106,3000.520
16/08/2021 0.535 0.535 0.520 0.525 6,638,0000.525
13/08/2021 0.540 0.545 0.525 0.535 4,726,5000.535
12/08/2021 0.535 0.545 0.535 0.540 3,695,4000.540
11/08/2021 0.540 0.545 0.530 0.530 4,582,5000.530
10/08/2021 0.560 0.565 0.540 0.540 17,219,3000.540
06/08/2021 0.530 0.560 0.530 0.545 7,032,1000.545
05/08/2021 0.530 0.540 0.525 0.525 3,328,0000.525
04/08/2021 0.535 0.540 0.530 0.530 3,291,0000.530
03/08/2021 0.540 0.540 0.525 0.530 3,732,9000.530
02/08/2021 0.525 0.545 0.525 0.540 6,135,7000.540
30/07/2021 0.530 0.535 0.520 0.525 3,667,1000.525
29/07/2021 0.520 0.535 0.505 0.535 8,972,6000.535
28/07/2021 0.500 0.520 0.500 0.515 8,122,2000.515
27/07/2021 0.520 0.525 0.495 0.500 8,298,5000.500
26/07/2021 0.520 0.530 0.515 0.515 3,669,4000.515
23/07/2021 0.525 0.540 0.520 0.520 3,364,8000.520
22/07/2021 0.530 0.535 0.520 0.520 3,508,0000.520
21/07/2021 0.530 0.540 0.515 0.525 4,648,6000.525
19/07/2021 0.550 0.550 0.535 0.535 5,554,0000.535
16/07/2021 0.565 0.565 0.550 0.555 2,705,5000.555
15/07/2021 0.565 0.575 0.560 0.565 7,433,5000.565
14/07/2021 0.560 0.565 0.555 0.560 1,161,7000.560
13/07/2021 0.560 0.570 0.550 0.565 4,471,7000.565
12/07/2021 0.570 0.575 0.555 0.560 3,457,1000.560
09/07/2021 0.550 0.575 0.545 0.570 7,004,5000.570
08/07/2021 0.580 0.585 0.540 0.550 8,180,9000.550
07/07/2021 0.580 0.590 0.575 0.580 6,583,6000.580
06/07/2021 0.580 0.600 0.575 0.585 22,843,2000.585
05/07/2021 0.535 0.580 0.525 0.575 18,963,8000.575
Notes
  1. 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