Tuan Sing Holdings Limited
Stock Information
As of 05 March 2024
0.250
Price
0.250
Last
137
Volume
Filter dates from:
to


Historical price from Dec 08, 2023 to Mar 05, 2024
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(21/02/2024 to 05/03/2024)
0.250 0.260 0.245 0.250 3,637,2000.250
Previous 2 weeks
(06/02/2024 to 20/02/2024)
0.260 0.260 0.245 0.255 2,966,9000.255
Previous 4 weeks
(09/01/2024 to 05/02/2024)
0.275 0.275 0.255 0.255 4,759,5000.255
Daily Historical Data
05/03/2024 0.245 0.250 0.245 0.250 137,0000.250
04/03/2024 0.250 0.255 0.245 0.250 396,8000.250
01/03/2024 0.250 0.255 0.250 0.250 260,0000.250
29/02/2024 0.255 0.255 0.250 0.255 535,7000.255
28/02/2024 0.255 0.260 0.250 0.260 769,1000.260
27/02/2024 0.255 0.260 0.250 0.260 241,1000.260
26/02/2024 0.255 0.260 0.250 0.260 374,2000.260
23/02/2024 0.245 0.255 0.245 0.255 118,9000.255
22/02/2024 0.250 0.255 0.250 0.250 440,2000.250
21/02/2024 0.250 0.255 0.250 0.255 364,2000.255
20/02/2024 0.255 0.255 0.245 0.255 1,182,7000.255
19/02/2024 0.260 0.260 0.255 0.260 204,4000.260
16/02/2024 0.260 0.260 0.250 0.260 93,9000.260
15/02/2024 0.250 0.260 0.250 0.260 67,7000.260
14/02/2024 0.255 0.260 0.255 0.255 97,9000.255
13/02/2024 0.260 0.260 0.255 0.260 156,5000.260
09/02/2024 0.260 0.260 0.260 0.260 5,1000.260
08/02/2024 0.260 0.260 0.255 0.260 69,4000.260
07/02/2024 0.260 0.260 0.255 0.260 310,0000.260
06/02/2024 0.260 0.260 0.250 0.260 779,3000.260
05/02/2024 0.260 0.260 0.255 0.255 57,0000.255
02/02/2024 0.260 0.265 0.255 0.265 188,0000.265
01/02/2024 0.260 0.265 0.255 0.265 108,5000.265
31/01/2024 0.260 0.265 0.260 0.265 223,1000.265
30/01/2024 0.260 0.265 0.255 0.265 92,8000.265
29/01/2024 0.260 0.265 0.255 0.265 284,9000.265
26/01/2024 0.260 0.260 0.260 0.260 155,5000.260
25/01/2024 0.265 0.265 0.260 0.265 288,8000.265
24/01/2024 0.260 0.270 0.260 0.270 801,8000.270
23/01/2024 0.265 0.265 0.260 0.265 209,7000.265
22/01/2024 0.265 0.270 0.260 0.265 212,8000.265
19/01/2024 0.260 0.270 0.260 0.265 554,4000.265
18/01/2024 0.260 0.265 0.260 0.260 437,7000.260
17/01/2024 0.270 0.270 0.255 0.265 517,6000.265
16/01/2024 0.270 0.275 0.265 0.270 77,5000.270
15/01/2024 0.275 0.275 0.265 0.275 69,9000.275
12/01/2024 0.270 0.275 0.265 0.275 91,0000.275
11/01/2024 0.270 0.275 0.265 0.275 73,1000.275
10/01/2024 0.270 0.275 0.265 0.275 183,2000.275
09/01/2024 0.275 0.275 0.270 0.275 132,2000.275
08/01/2024 0.270 0.275 0.265 0.275 71,7000.275
05/01/2024 0.275 0.275 0.265 0.270 64,3000.270
04/01/2024 0.270 0.275 0.270 0.275 48,2000.275
03/01/2024 0.270 0.280 0.270 0.275 151,5000.275
02/01/2024 0.275 0.280 0.270 0.280 147,3000.280
29/12/2023 0.275 0.285 0.275 0.280 352,4000.280
28/12/2023 0.275 0.280 0.275 0.275 707,0000.275
27/12/2023 0.275 0.275 0.270 0.275 9,9000.275
26/12/2023 0.270 0.275 0.265 0.270 249,1000.270
22/12/2023 0.270 0.270 0.270 0.270 117,9000.270
21/12/2023 0.265 0.270 0.265 0.270 35,6000.270
20/12/2023 0.270 0.270 0.265 0.270 84,6000.270
19/12/2023 0.270 0.270 0.270 0.270 29,1000.270
18/12/2023 0.270 0.275 0.265 0.275 222,2000.275
15/12/2023 0.275 0.275 0.265 0.270 306,2000.270
14/12/2023 0.270 0.275 0.265 0.275 330,4000.275
13/12/2023 0.270 0.275 0.265 0.265 183,3000.265
12/12/2023 0.270 0.270 0.260 0.270 528,2000.270
11/12/2023 0.275 0.275 0.265 0.270 60,2000.270
08/12/2023 0.270 0.275 0.270 0.275 80,1000.275
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