Skip to main content
TOTM Technologies Limited (SGX:42F)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0300
0.00 (0.00%)
Last updated: Apr 29, 2026, 10:12 AM SGT

TOTM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.030.030.030.03--12,500,700
Apr 27, 20260.030.030.030.03-7.14%11,615,600
Apr 24, 20260.030.030.030.03--2,410,200
Apr 23, 20260.030.030.030.03-3.70%14,505,500
Apr 22, 20260.030.030.030.03--3.57%1,631,200
Apr 21, 20260.030.030.030.03--22,050,900
Apr 20, 20260.030.030.030.03-3.70%18,023,700
Apr 17, 20260.030.030.030.03--8,283,800
Apr 16, 20260.030.030.030.03-3.85%5,300,700
Apr 15, 20260.030.030.030.03--3.70%3,173,100
Apr 14, 20260.030.030.030.03--10,904,300
Apr 13, 20260.030.030.030.03--330,100
Apr 10, 20260.030.030.030.03--4,053,400
Apr 9, 20260.030.030.030.03--18,165,700
Apr 8, 20260.030.030.030.03--22,175,900
Apr 7, 20260.030.030.030.03--18,262,600
Apr 6, 20260.030.030.030.03-3.85%8,346,700
Apr 2, 20260.030.030.030.03--2,564,300
Apr 1, 20260.030.030.030.03--3.70%1,038,300
Mar 31, 20260.030.030.030.03--1,931,500
Mar 30, 20260.030.030.030.03-3.85%1,231,700
Mar 27, 20260.030.030.030.03--1,683,100
Mar 26, 20260.030.030.030.03--3.70%6,731,300
Mar 25, 20260.030.030.030.03--10,860,500
Mar 24, 20260.030.030.020.03-8.00%20,246,300
Mar 23, 20260.020.030.020.03--2,571,500
Mar 20, 20260.020.030.020.03--1,820,700
Mar 19, 20260.020.030.020.03--780,700
Mar 18, 20260.020.030.020.03-4.17%474,700
Mar 17, 20260.020.030.020.02--4.00%4,928,400
Mar 16, 20260.020.030.020.03-8.70%5,914,400
Mar 13, 20260.020.020.020.02--1,805,000
Mar 12, 20260.020.020.020.02-9.52%4,170,200
Mar 11, 20260.020.020.020.02--166,500
Mar 10, 20260.020.020.020.02--709,800
Mar 9, 20260.020.020.020.02--1,452,100
Mar 6, 20260.020.020.020.02-5.00%771,700
Mar 5, 20260.020.020.020.02-5.26%2,353,600
Mar 4, 20260.020.020.020.02--13.64%1,934,400
Mar 3, 20260.020.020.020.02--1,144,000
Mar 2, 20260.020.020.020.02--2,238,900
Feb 27, 20260.020.020.020.02--300
Feb 26, 20260.020.020.020.02--590,000
Feb 25, 20260.020.020.020.02--4,130,000
Feb 24, 20260.020.020.020.02-4.76%780,100
Feb 23, 20260.020.020.020.02--4.55%330,100
Feb 20, 20260.020.020.020.02--335,800
Feb 19, 20260.020.020.020.02--4.35%381,800
Feb 16, 20260.020.020.020.02--100
Feb 13, 20260.020.020.020.02-4.55%4,100
Feb 12, 20260.020.020.020.02---
Feb 11, 20260.020.020.020.02-4.76%1,283,800
Feb 10, 20260.020.020.020.02--62,500
Feb 9, 20260.020.020.020.02--1,030,500
Feb 6, 20260.020.020.020.02--4.55%615,300
Feb 5, 20260.020.020.020.02--1,232,400
Feb 4, 20260.020.020.020.02-4.76%250,700
Feb 3, 20260.020.020.020.02--1,673,400
Feb 2, 20260.020.020.020.02--8.70%5,003,900
Jan 30, 20260.020.020.020.02--4.17%794,400
Jan 29, 20260.020.020.020.02--806,100
Jan 28, 20260.020.020.020.02--7,900
Jan 27, 20260.020.030.020.02--1,212,400
Jan 26, 20260.020.020.020.02--200,300
Jan 23, 20260.030.030.020.02--611,700
Jan 22, 20260.020.020.020.02--4.00%1,099,800
Jan 21, 20260.030.030.030.03---
Jan 20, 20260.030.030.030.03-4.17%2,490,600
Jan 19, 20260.020.030.020.02--1,951,600
Jan 16, 20260.020.030.020.02--2,094,400
Jan 15, 20260.030.030.020.02--4.00%4,183,400
Jan 14, 20260.030.030.030.03--100
Jan 13, 20260.030.030.020.03--1,005,300
Jan 12, 20260.030.030.020.03--3,052,100
Jan 9, 20260.030.030.020.03--3,975,100
Jan 8, 20260.030.030.030.03--7.41%4,192,600
Jan 7, 20260.030.030.030.03--3.57%3,850,300
Jan 6, 20260.030.030.030.03--15,467,200
Jan 5, 20260.030.030.030.03-21.74%34,747,500
Jan 2, 20260.020.020.020.02--4.17%4,776,900
Dec 31, 20250.020.020.020.02-4.35%200,700
Dec 30, 20250.020.030.020.02--4.17%1,665,400
Dec 29, 20250.020.020.020.02-9.09%873,200
Dec 26, 20250.020.020.020.02--1,241,900
Dec 24, 20250.020.020.020.02--2,500
Dec 23, 20250.020.020.020.02--4.35%791,000
Dec 22, 20250.020.020.020.02--4.17%3,675,400
Dec 19, 20250.020.020.020.02--200
Dec 18, 20250.020.030.020.02--4.00%5,039,900
Dec 17, 20250.030.030.030.03--3.85%151,500
Dec 16, 20250.030.030.030.03-4.00%282,900
Dec 15, 20250.030.030.020.03--197,600
Dec 12, 20250.020.030.020.03-4.17%1,084,900
Dec 11, 20250.030.030.020.02--4.00%350,200
Dec 10, 20250.030.030.020.03--682,700
Dec 9, 20250.030.030.030.03--100
Dec 8, 20250.030.030.020.03--522,700
Dec 5, 20250.030.030.030.03--552,200
Dec 4, 20250.030.030.030.03--2,009,300
Dec 3, 20250.030.030.030.03--450,600