Skip to main content
Avi-Tech Holdings Limited (SGX:1R6)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.230
0.00 (0.00%)
Last updated: Apr 29, 2026, 3:29 PM SGT

Avi-Tech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.250.230.230.234.55%671,700
Apr 27, 20260.220.230.220.220.22-260,900
Apr 24, 20260.200.230.200.220.22-2.22%181,800
Apr 23, 20260.230.240.210.230.23-2.17%800,400
Apr 22, 20260.210.250.210.230.239.52%941,800
Apr 21, 20260.210.210.210.210.21-2.33%30,000
Apr 20, 20260.200.220.200.220.229.14%519,700
Apr 17, 20260.200.210.190.200.20-0.51%313,000
Apr 16, 20260.180.200.180.200.2012.50%339,700
Apr 15, 20260.180.180.180.180.183.53%125,600
Apr 10, 20260.170.170.170.170.17-31,500
Apr 9, 20260.170.170.170.170.17-5.03%112,500
Apr 8, 20260.170.180.170.180.185.29%657,900
Apr 6, 20260.170.170.170.170.17-0.58%129,200
Apr 2, 20260.170.170.170.170.17-5,000
Apr 1, 20260.170.170.170.170.17-70,000
Mar 30, 20260.170.170.170.170.17-1.16%120,000
Mar 26, 20260.180.180.170.170.17-1.14%91,600
Mar 25, 20260.180.180.180.180.181.74%22,000
Mar 24, 20260.170.170.170.170.17-0.58%68,000
Mar 23, 20260.180.180.170.170.170.58%61,900
Mar 17, 20260.170.170.170.170.17-3.37%12,500
Mar 16, 20260.180.180.180.180.18-500
Mar 13, 20260.180.180.180.180.181.71%36,700
Mar 12, 20260.170.180.170.180.182.34%46,000
Mar 6, 20260.170.170.170.170.17-20,000
Mar 4, 20260.170.170.170.170.17-175,000
Mar 2, 20260.170.190.170.170.17-57,100
Feb 25, 20260.170.170.170.170.17-900
Feb 24, 20260.170.170.170.170.17-0.58%241,600
Feb 23, 20260.170.170.170.170.17-4.44%37,000
Feb 12, 20260.180.180.180.180.182.27%75,900
Feb 11, 20260.180.180.180.180.182.92%10,000
Feb 10, 20260.170.170.170.170.17-0.58%500
Feb 9, 20260.170.170.170.170.17-500
Feb 6, 20260.170.170.170.170.171.18%100
Feb 5, 20260.180.180.170.170.17-6.59%300,000
Feb 4, 20260.180.180.180.180.18-216,900
Feb 2, 20260.180.180.180.180.18-0.55%50,000
Jan 30, 20260.180.190.180.180.18-0.54%274,400
Jan 29, 20260.190.190.180.180.18-1.08%50,000
Jan 27, 20260.190.190.190.190.19-2.11%84,300
Jan 26, 20260.190.190.190.190.19-1.55%665,300
Jan 22, 20260.190.190.190.190.190.52%300
Jan 21, 20260.200.200.190.190.19-3.03%57,600
Jan 20, 20260.200.200.200.200.202.06%25,000
Jan 15, 20260.190.190.190.190.19-2,600
Jan 14, 20260.200.200.190.190.19-1.52%27,500
Jan 13, 20260.200.200.200.200.201.03%12,500
Jan 12, 20260.200.200.200.200.20-1.02%15,000
Jan 9, 20260.200.200.200.200.200.51%4,100
Jan 6, 20260.200.200.200.200.20-1.01%49,300
Jan 2, 20260.200.200.200.200.20-1,000
Dec 30, 20250.200.200.200.200.20-46,800
Dec 29, 20250.190.200.190.200.202.06%50,100
Dec 26, 20250.200.200.190.190.19-203,000
Dec 22, 20250.200.200.190.190.19-0.51%10,000
Dec 19, 20250.200.200.200.200.20-100,400
Dec 18, 20250.200.200.200.200.20-0.51%24,600
Dec 17, 20250.200.200.200.200.201.03%500
Dec 16, 20250.200.200.190.190.191.04%42,200
Dec 15, 20250.190.190.190.190.191.05%68,000
Dec 12, 20250.200.200.190.190.19-7.32%68,900
Dec 11, 20250.200.210.200.210.212.50%1,600
Dec 9, 20250.200.200.200.200.20-63,500
Dec 8, 20250.200.200.200.200.200.50%104,700
Dec 5, 20250.200.200.200.200.20-5,600
Dec 4, 20250.200.200.200.200.20-2.93%27,300
Dec 3, 20250.210.210.200.210.217.89%25,700
Dec 2, 20250.190.200.190.190.19-4.52%171,600
Dec 1, 20250.200.200.200.200.204.74%4,800
Nov 28, 20250.200.200.190.190.19-2.56%196,800
Nov 27, 20250.200.200.190.200.20-2.50%71,900
Nov 26, 20250.190.200.190.200.20-33,600
Nov 24, 20250.200.200.200.200.201.01%5,000
Nov 21, 20250.200.200.200.200.201.02%300
Nov 18, 20250.190.200.190.200.200.51%49,000
Nov 17, 20250.190.200.190.200.201.56%21,000
Nov 14, 20250.190.190.190.190.19-4.00%13,000
Nov 6, 20250.200.200.200.200.20-100
Nov 5, 20250.200.200.190.200.20-2.44%390,100
Nov 4, 20250.200.210.190.210.202.50%241,200
Nov 3, 20250.200.200.200.200.20-2.44%87,900
Oct 31, 20250.210.210.210.210.20-51,000
Oct 29, 20250.210.210.210.210.20-33,000
Oct 28, 20250.210.210.210.210.20-105,500