Skip to main content
Addvalue Technologies Ltd (SGX:A31)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0750
-0.0060 (-7.41%)
Mar 9, 2026, 5:06 PM SGT

Addvalue Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.070.080.08-7.41%53,729,000
Mar 6, 20260.080.080.080.080.082.53%56,681,000
Mar 5, 20260.080.090.080.080.08-3.66%63,706,700
Mar 4, 20260.090.090.080.080.08-6.82%77,498,100
Mar 3, 20260.090.090.090.090.09-3.30%64,219,800
Mar 2, 20260.090.090.090.090.09-1.09%54,407,700
Feb 27, 20260.090.090.090.090.09-1.08%32,839,200
Feb 26, 20260.090.100.090.090.092.20%94,579,400
Feb 25, 20260.090.090.090.090.09-2.15%38,314,800
Feb 24, 20260.090.090.090.090.092.20%30,543,800
Feb 23, 20260.090.090.090.090.092.25%70,331,900
Feb 20, 20260.090.090.090.090.091.14%121,743,100
Feb 19, 20260.080.090.080.090.096.02%60,280,000
Feb 16, 20260.080.090.080.080.08-27,566,400
Feb 13, 20260.080.090.080.080.085.06%81,494,500
Feb 12, 20260.080.080.080.080.082.60%34,235,200
Feb 11, 20260.080.080.070.080.084.05%40,876,600
Feb 10, 20260.070.080.070.070.07-25,837,700
Feb 9, 20260.080.080.070.070.07-3.90%68,967,700
Feb 6, 20260.080.080.080.080.08-1.28%16,167,000
Feb 5, 20260.080.080.080.080.08-2.50%29,279,000
Feb 4, 20260.080.080.080.080.08-2.44%55,209,300
Feb 3, 20260.070.080.070.080.0815.49%158,236,200
Feb 2, 20260.070.070.070.070.07-29,485,000
Jan 30, 20260.070.070.070.070.07-1.39%45,771,400
Jan 29, 20260.070.070.070.070.072.86%39,328,000
Jan 28, 20260.070.070.070.070.07-12,855,200
Jan 27, 20260.070.070.070.070.074.48%30,349,900
Jan 26, 20260.070.070.070.070.07-13,940,700
Jan 23, 20260.070.070.070.070.07-15,201,900
Jan 22, 20260.070.070.070.070.071.52%20,226,300
Jan 21, 20260.070.070.060.070.07-2.94%58,456,800
Jan 20, 20260.070.070.070.070.07-2.86%30,170,400
Jan 19, 20260.070.070.070.070.071.45%19,593,000
Jan 16, 20260.070.070.070.070.07-2.82%25,067,900
Jan 15, 20260.070.070.070.070.072.90%44,646,400
Jan 14, 20260.070.070.070.070.07-8,478,300
Jan 13, 20260.070.070.070.070.07-1.43%14,938,000
Jan 12, 20260.070.070.070.070.072.94%30,636,100
Jan 9, 20260.070.070.070.070.07-22,502,400
Jan 8, 20260.070.070.070.070.07-1.45%12,132,900
Jan 7, 20260.070.070.070.070.07-2.82%17,740,900
Jan 6, 20260.070.070.070.070.074.41%26,312,700
Jan 5, 20260.070.070.070.070.07-4.23%29,140,500
Jan 2, 20260.070.070.070.070.07-35,802,800
Dec 31, 20250.070.070.070.070.07-5,293,000
Dec 30, 20250.070.070.070.070.07-1.39%50,281,400
Dec 29, 20250.070.070.070.070.07-1.37%37,621,900
Dec 26, 20250.070.070.070.070.077.35%87,160,500
Dec 24, 20250.070.070.070.070.071.49%9,127,400
Dec 23, 20250.070.070.070.070.07-4.29%34,107,300
Dec 22, 20250.060.070.060.070.0712.90%79,299,800
Dec 19, 20250.060.060.060.060.06-22,108,700
Dec 18, 20250.070.070.060.060.06-4.62%25,930,800
Dec 17, 20250.060.070.060.070.074.84%29,969,400
Dec 16, 20250.060.060.060.060.06-1.59%27,876,000
Dec 15, 20250.060.060.060.060.063.28%42,093,000
Dec 12, 20250.060.060.060.060.063.39%70,098,500
Dec 11, 20250.050.060.050.060.0611.32%108,079,600
Dec 10, 20250.050.050.050.050.056.00%21,876,200
Dec 9, 20250.050.050.050.050.056.38%81,391,300
Dec 8, 20250.050.050.050.050.05-25,180,900
Dec 5, 20250.050.050.050.050.052.17%20,294,100
Dec 4, 20250.050.050.050.050.052.22%20,175,800
Dec 3, 20250.050.050.050.050.05-23,111,300
Dec 2, 20250.050.050.050.050.05-7,094,800
Dec 1, 20250.050.050.050.050.052.27%24,461,400
Nov 28, 20250.040.040.040.040.04-3,938,500
Nov 27, 20250.050.050.040.040.04-2.22%3,579,000
Nov 26, 20250.040.050.040.050.054.65%6,855,400
Nov 25, 20250.050.050.040.040.04-4.44%6,786,500
Nov 24, 20250.040.050.040.050.054.65%7,258,200
Nov 21, 20250.050.050.040.040.04-6.52%39,511,700
Nov 20, 20250.050.050.050.050.05-14,179,000
Nov 19, 20250.050.050.040.050.052.22%16,302,100
Nov 18, 20250.050.050.050.050.05-4.26%22,996,900
Nov 17, 20250.050.050.040.050.056.82%75,499,800
Nov 14, 20250.040.050.040.040.04-2.22%14,052,600
Nov 13, 20250.050.050.050.050.05-2.17%8,697,100
Nov 12, 20250.040.050.040.050.054.55%64,079,500
Nov 11, 20250.040.050.040.040.04-33,106,700
Nov 10, 20250.040.040.040.040.044.76%71,551,800
Nov 7, 20250.040.040.040.040.042.44%11,462,700
Nov 6, 20250.040.040.040.040.04-2.38%8,285,500
Nov 5, 20250.040.040.040.040.042.44%16,245,000
Nov 4, 20250.040.040.040.040.04-4.65%18,079,900
Nov 3, 20250.040.040.040.040.04-3,867,500
Oct 31, 20250.040.040.040.040.047.50%21,770,400
Oct 30, 20250.040.040.040.040.04-4.76%12,594,400
Oct 29, 20250.040.040.040.040.04-2.33%15,630,400
Oct 28, 20250.040.040.040.040.04-16,462,800
Oct 27, 20250.040.050.040.040.04-45,840,200
Oct 24, 20250.040.040.040.040.044.88%17,101,700
Oct 23, 20250.040.040.040.040.042.50%44,032,300
Oct 22, 20250.040.040.040.040.04-4.76%53,167,300
Oct 21, 20250.040.040.040.040.04-2.33%37,833,500
Oct 17, 20250.050.050.040.040.04-4.44%27,691,700
Oct 16, 20250.050.050.050.050.05-2.17%12,962,800
Oct 15, 20250.040.050.040.050.054.55%57,291,000
Oct 14, 20250.050.050.040.040.04-6.38%79,111,600