SGX:TS0U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.34	0.35	0.34	0.34	0.34	-	1,538,400
Sep 25, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	642,200
Sep 24, 2025	0.35	0.35	0.34	0.35	0.35	-	734,200
Sep 23, 2025	0.35	0.35	0.34	0.35	0.35	-	3,088,200
Sep 22, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	4,811,950
Sep 19, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	5,571,300
Sep 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	5,286,800
Sep 17, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,533,200
Sep 16, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	2,106,800
Sep 15, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	12,721,500
Sep 12, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	7,830,000
Sep 11, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	849,000
Sep 10, 2025	0.34	0.34	0.34	0.34	0.34	-	704,900
Sep 9, 2025	0.34	0.34	0.34	0.34	0.34	-	1,303,200
Sep 8, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	1,765,000
Sep 5, 2025	0.34	0.34	0.33	0.34	0.34	-	3,359,900
Sep 4, 2025	0.34	0.34	0.33	0.34	0.34	-	2,510,500
Sep 3, 2025	0.34	0.34	0.33	0.34	0.34	-	6,411,300
Sep 2, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	4,434,800
Sep 1, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	2,084,700
Aug 29, 2025	0.34	0.34	0.33	0.34	0.34	-	3,762,500
Aug 28, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,046,500
Aug 27, 2025	0.33	0.34	0.33	0.33	0.33	-	1,943,600
Aug 26, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	1,508,600
Aug 25, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	5,969,400
Aug 22, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,181,900
Aug 21, 2025	0.33	0.33	0.32	0.32	0.32	-	399,800
Aug 20, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	2,195,300
Aug 19, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,405,100
Aug 18, 2025	0.33	0.33	0.32	0.32	0.32	-	3,083,600
Aug 15, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	700,200
Aug 14, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	605,700
Aug 13, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	3,692,200
Aug 12, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	4,392,200
Aug 11, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,044,900
Aug 8, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	2,128,100
Aug 7, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	14,261,000
Aug 6, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	10,495,200
Aug 5, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	1,829,300
Aug 4, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	12,117,400
Aug 1, 2025	0.30	0.30	0.30	0.30	0.30	-	4,142,100
Jul 31, 2025	0.30	0.31	0.30	0.30	0.30	-	8,426,500
Jul 30, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	5,316,700
Jul 29, 2025	0.31	0.31	0.30	0.31	0.30	1.64%	5,436,700
Jul 28, 2025	0.31	0.31	0.30	0.31	0.30	-1.61%	7,243,200
Jul 25, 2025	0.31	0.31	0.31	0.31	0.30	-	1,531,900
Jul 24, 2025	0.31	0.31	0.31	0.31	0.30	-	1,623,200
Jul 23, 2025	0.31	0.31	0.30	0.31	0.30	-	4,547,900
Jul 22, 2025	0.31	0.31	0.30	0.31	0.30	3.33%	2,486,200
Jul 21, 2025	0.31	0.31	0.30	0.30	0.29	-	831,800