Skip to main content
Taka Jewellery Holdings Limited (SGX:42L)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.205
0.00 (0.00%)
Apr 29, 2026, 1:58 PM SGT

Taka Jewellery Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.210.200.210.21-185,300
Apr 27, 20260.210.210.200.210.21-600,400
Apr 24, 20260.200.210.200.210.21-1,082,900
Apr 23, 20260.210.210.200.210.21-2,340,900
Apr 22, 20260.200.210.200.210.213.02%2,613,100
Apr 21, 20260.200.200.200.200.201.02%693,700
Apr 20, 20260.200.200.200.200.201.03%73,900
Apr 17, 20260.200.200.200.200.20-1.52%440,100
Apr 16, 20260.200.210.190.200.202.59%2,614,000
Apr 15, 20260.190.200.190.190.19-0.52%72,800
Apr 14, 20260.200.200.190.190.19-0.51%62,400
Apr 13, 20260.190.200.190.200.200.52%88,300
Apr 10, 20260.190.200.190.190.191.57%143,100
Apr 9, 20260.200.200.190.190.19-2.05%63,900
Apr 8, 20260.190.200.190.200.201.56%67,300
Apr 7, 20260.200.200.190.190.19-2.54%362,700
Apr 6, 20260.200.200.200.200.200.51%800
Apr 2, 20260.200.200.190.200.200.51%225,200
Apr 1, 20260.200.200.200.200.20-50,800
Mar 31, 20260.200.200.190.200.201.04%50,800
Mar 30, 20260.190.190.190.190.19-0.52%50,200
Mar 27, 20260.200.200.190.190.19-1.52%273,900
Mar 26, 20260.200.200.190.200.20-42,900
Mar 25, 20260.200.200.190.200.20-0.51%79,200
Mar 24, 20260.200.200.190.200.202.06%231,500
Mar 23, 20260.200.200.190.190.19-5.37%514,300
Mar 20, 20260.200.210.200.210.213.02%388,600
Mar 19, 20260.200.200.200.200.20-0.50%47,500
Mar 18, 20260.200.200.200.200.200.50%86,000
Mar 17, 20260.200.200.200.200.20-2,900
Mar 16, 20260.200.200.200.200.20-1,600
Mar 13, 20260.200.200.200.200.20-0.50%86,000
Mar 12, 20260.210.210.200.200.20-2.44%193,400
Mar 11, 20260.200.210.200.210.213.02%297,900
Mar 10, 20260.190.200.190.200.202.05%711,800
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--