Tuan Sing Holdings Limited
Stock Information
As of 04 February 2025
0.305
Price
0.305
Last
2,519.6
Volume
Stock Fundamentals Interactive Charts Historical Price Investment Calculator
Stock Fundamentals Interactive Charts Historical Price Investment Calculator
Filter dates from:
to


Historical price from Nov 07, 2024 to Feb 04, 2025
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/01/2025 to 04/02/2025)		 0.275 0.305 0.270 0.305 6,805,4000.305
Previous 2 weeks
(06/01/2025 to 17/01/2025)		 0.265 0.275 0.260 0.270 9,602,8000.270
Previous 4 weeks
(05/12/2024 to 03/01/2025)		 0.250 0.295 0.245 0.265 26,367,8000.265
Daily Historical Data
04/02/2025 0.280 0.305 0.280 0.305 2,519,6000.305
03/02/2025 0.275 0.280 0.275 0.275 1,313,5000.275
31/01/2025 0.275 0.285 0.270 0.275 1,372,1000.275
28/01/2025 0.270 0.270 0.270 0.270 84,0000.270
27/01/2025 0.270 0.270 0.270 0.270 308,8000.270
24/01/2025 0.275 0.275 0.270 0.275 335,1000.275
23/01/2025 0.270 0.270 0.270 0.270 47,5000.270
22/01/2025 0.275 0.275 0.270 0.275 592,3000.275
21/01/2025 0.270 0.275 0.270 0.270 126,4000.270
20/01/2025 0.275 0.275 0.270 0.270 106,1000.270
17/01/2025 0.270 0.270 0.270 0.270 265,0000.270
16/01/2025 0.270 0.275 0.265 0.275 367,6000.275
15/01/2025 0.275 0.275 0.265 0.270 2,627,4000.270
14/01/2025 0.270 0.275 0.270 0.275 277,6000.275
13/01/2025 0.270 0.275 0.270 0.270 1,337,6000.270
10/01/2025 0.275 0.275 0.270 0.275 1,554,1000.275
09/01/2025 0.265 0.275 0.265 0.270 845,2000.270
08/01/2025 0.265 0.265 0.265 0.265 362,2000.265
07/01/2025 0.265 0.265 0.260 0.265 1,259,4000.265
06/01/2025 0.265 0.270 0.260 0.265 706,7000.265
03/01/2025 0.265 0.270 0.260 0.265 524,5000.265
02/01/2025 0.270 0.270 0.260 0.265 628,1000.265
31/12/2024 0.265 0.270 0.265 0.270 162,1000.270
30/12/2024 0.275 0.275 0.265 0.270 1,443,4000.270
27/12/2024 0.275 0.280 0.270 0.270 536,5000.270
26/12/2024 0.270 0.275 0.270 0.275 832,2000.275
24/12/2024 0.265 0.270 0.265 0.265 246,4000.265
23/12/2024 0.260 0.270 0.260 0.265 1,250,8000.265
20/12/2024 0.265 0.265 0.260 0.265 1,254,1000.265
19/12/2024 0.265 0.270 0.265 0.265 921,4000.265
18/12/2024 0.270 0.275 0.265 0.270 499,6000.270
17/12/2024 0.285 0.285 0.265 0.270 2,478,0000.270
16/12/2024 0.285 0.295 0.275 0.285 2,279,8000.285
13/12/2024 0.270 0.290 0.270 0.290 4,047,0000.290
12/12/2024 0.270 0.280 0.270 0.270 933,4000.270
11/12/2024 0.270 0.275 0.260 0.270 1,700,5000.270
10/12/2024 0.265 0.270 0.265 0.270 1,362,1000.270
09/12/2024 0.265 0.275 0.260 0.270 2,510,7000.270
06/12/2024 0.260 0.265 0.255 0.265 1,693,3000.265
05/12/2024 0.250 0.260 0.245 0.260 1,063,9000.260
04/12/2024 0.250 0.250 0.240 0.250 5,4000.250
03/12/2024 0.245 0.250 0.240 0.245 948,2000.245
02/12/2024 0.240 0.245 0.240 0.240 111,0000.240
29/11/2024 0.240 0.245 0.240 0.245 270,1000.245
28/11/2024 0.240 0.240 0.240 0.240 215,6000.240
27/11/2024 0.240 0.245 0.240 0.245 548,6000.245
26/11/2024 0.255 0.255 0.240 0.240 720,0000.240
25/11/2024 0.255 0.255 0.245 0.255 125,5000.255
22/11/2024 0.245 0.250 0.245 0.250 75,5000.250
21/11/2024 0.250 0.255 0.245 0.250 168,9000.250
20/11/2024 0.245 0.255 0.245 0.255 328,1000.255
19/11/2024 0.250 0.260 0.245 0.250 189,1000.250
18/11/2024 0.250 0.250 0.245 0.250 231,1000.250
15/11/2024 0.250 0.255 0.245 0.245 189,9000.245
14/11/2024 0.250 0.255 0.245 0.250 551,7000.250
13/11/2024 0.250 0.255 0.245 0.245 454,5000.245
12/11/2024 0.250 0.255 0.240 0.255 695,2000.255
11/11/2024 0.245 0.250 0.245 0.245 339,3000.245
08/11/2024 0.250 0.250 0.245 0.245 124,8000.245
07/11/2024 0.250 0.255 0.245 0.245 185,1000.245
Download historical price in CSV/Excel format
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