TOTM Technologies Limited (SGX:42F)
Singapore
· Delayed Price · Currency is SGD 0.0250
-0.0010 (-3.85%)
At close: Dec 2, 2025
TOTM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 552,200 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,009,300 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 450,600 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 600 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 1,900,000 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 6,891,800 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 8,480,500 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 52,200 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 431,500 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -3.85% | 1,664,400 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 3,193,300 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 401,100 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 200 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 800,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 326,400 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 429,500 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 1,420,400 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 2,996,600 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 654,700 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,951,100 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 2,014,900 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 450,300 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 990,800 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,316,600 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,086,000 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 973,400 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 1,454,100 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 1,783,800 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 2,649,600 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,211,500 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,806,900 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 906,500 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 6,708,700 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 3,814,600 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 2,279,400 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 1,279,700 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 4,948,400 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 14,386,400 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,483,500 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -7.14% | 1,530,500 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.70% | 5,231,000 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -6.90% | 25,373,100 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.33% | 2,061,800 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.45% | 5,937,200 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.33% | 1,765,100 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.23% | 16,583,400 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 17,564,000 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,538,700 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,827,000 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,142,000 |