Skip to main content
Taka Jewellery Holdings Limited (SGX:42L)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.198
+0.003 (1.54%)
Mar 10, 2026, 9:38 AM SGT

Taka Jewellery Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.200.200.190.200.20-2.01%655,200
Mar 6, 20260.200.200.200.200.201.53%662,700
Mar 5, 20260.200.200.200.200.20-0.51%547,000
Mar 4, 20260.210.220.190.200.20-6.19%2,611,800
Mar 3, 20260.220.220.210.210.21-4.55%438,900
Mar 2, 20260.220.230.220.220.22-739,600
Feb 27, 20260.220.220.220.220.222.33%1,717,200
Feb 26, 20260.220.220.210.220.22-742,900
Feb 25, 20260.220.220.220.220.22-2.27%529,000
Feb 24, 20260.230.230.220.220.22-951,000
Feb 23, 20260.220.230.220.220.222.33%4,531,500
Feb 20, 20260.210.230.210.220.222.38%4,547,500
Feb 19, 20260.210.220.200.210.21-3,384,200
Feb 16, 20260.210.210.210.210.21-988,500
Feb 13, 20260.210.220.200.210.21-3,684,900
Feb 12, 20260.220.220.210.210.21-6.67%1,902,100
Feb 11, 20260.220.230.210.230.234.65%4,402,900
Feb 10, 20260.220.220.210.220.22-2.27%1,744,800
Feb 9, 20260.210.220.200.220.2211.68%8,899,600
Feb 6, 20260.190.200.190.200.206.49%4,159,800
Feb 5, 20260.190.190.180.190.19-4.15%972,600
Feb 4, 20260.180.190.180.190.196.63%2,797,500
Feb 3, 20260.180.190.180.180.183.43%2,418,700
Feb 2, 20260.180.180.170.180.18-4.89%4,266,800
Jan 30, 20260.190.200.180.180.18-7.07%2,931,600
Jan 29, 20260.200.210.200.200.200.51%4,374,500
Jan 28, 20260.190.210.190.200.203.68%7,693,000
Jan 27, 20260.190.200.190.190.192.15%8,725,900
Jan 26, 20260.160.210.160.190.1923.18%17,160,300
Jan 23, 20260.140.150.140.150.157.09%1,360,700
Jan 22, 20260.140.140.140.140.141.44%387,700
Jan 21, 20260.140.140.140.140.142.21%91,400
Jan 20, 20260.140.140.140.140.140.74%10,300
Jan 19, 20260.130.140.130.140.14-0.74%351,700
Jan 16, 20260.140.140.140.140.140.74%69,200
Jan 15, 20260.140.140.140.140.14--
Jan 14, 20260.140.140.140.140.141.50%5,900
Jan 13, 20260.140.140.130.130.132.31%376,100
Jan 12, 20260.130.130.130.130.13-1,300
Jan 9, 20260.130.130.130.130.13--
Jan 8, 20260.140.140.130.130.13-2.99%32,900
Jan 7, 20260.130.140.130.130.13-1.47%22,100
Jan 6, 20260.140.140.140.140.14--
Jan 5, 20260.140.140.140.140.14-100
Jan 2, 20260.130.140.130.140.147.94%8,000
Dec 31, 20250.130.130.130.130.13--
Dec 30, 20250.130.130.130.130.13--
Dec 29, 20250.130.130.130.130.130.80%34,000
Dec 26, 20250.130.130.130.130.13-7.41%118,100
Dec 24, 20250.140.140.140.140.14--
Dec 23, 20250.140.140.140.140.14-200
Dec 22, 20250.130.140.130.140.144.65%30,000
Dec 19, 20250.130.130.130.130.13--
Dec 18, 20250.130.130.130.130.13--
Dec 17, 20250.130.130.130.130.13--
Dec 16, 20250.130.130.130.130.13--
Dec 15, 20250.130.130.130.130.13--
Dec 12, 20250.130.130.130.130.13-4.44%-
Dec 11, 20250.140.140.140.140.144.65%400
Dec 10, 20250.130.130.130.130.13--
Dec 9, 20250.130.130.130.130.13-2.27%-
Dec 8, 20250.130.130.130.130.13-200
Dec 5, 20250.130.130.130.130.132.33%100
Dec 4, 20250.130.130.130.130.130.78%80,300
Dec 3, 20250.130.130.130.130.13--
Dec 2, 20250.130.130.130.130.13-150,000
Dec 1, 20250.130.130.130.130.13--
Nov 28, 20250.130.130.130.130.13-100
Nov 27, 20250.130.130.120.130.132.40%267,200
Nov 26, 20250.130.130.130.130.13-46,500
Nov 25, 20250.130.130.130.130.131.63%46,500
Nov 24, 20250.130.130.120.120.12-0.81%57,000
Nov 21, 20250.120.120.120.120.12-0.80%55,000
Nov 20, 20250.120.130.120.130.134.17%160,000
Nov 19, 20250.120.120.120.120.12--
Nov 18, 20250.130.130.120.120.12-4.76%531,700
Nov 17, 20250.130.130.130.130.13-6.67%1,423,300
Nov 14, 20250.140.140.140.140.14--
Nov 13, 20250.140.140.130.140.14-50,600
Nov 12, 20250.140.140.140.140.140.75%12,000
Nov 11, 20250.130.140.130.130.13-0.74%149,000
Nov 10, 20250.140.140.140.140.14-2.17%100,200
Nov 7, 20250.140.140.130.140.14-1.43%117,000
Nov 6, 20250.150.150.140.140.14-3.45%197,800
Nov 5, 20250.150.150.150.150.14--
Nov 4, 20250.150.150.150.150.14--
Nov 3, 20250.150.150.150.150.14--
Oct 31, 20250.150.150.150.150.14--
Oct 30, 20250.150.150.150.150.14--
Oct 29, 20250.150.150.150.150.14--
Oct 28, 20250.140.150.140.150.142.11%150,000
Oct 27, 20250.140.140.140.140.14-9,015,900
Oct 24, 20250.140.140.140.140.14-33,500
Oct 23, 20250.140.140.140.140.14-0.70%30,000
Oct 22, 20250.150.150.140.140.14-50,100
Oct 21, 20250.140.140.140.140.14-1.38%31,000
Oct 17, 20250.140.150.140.150.14-582,100
Oct 16, 20250.150.150.140.150.143.57%400,000
Oct 15, 20250.140.140.140.140.14--
Oct 14, 20250.140.140.140.140.14-10,000