Skip to main content
Addvalue Technologies Ltd (SGX:A31)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.146
0.00 (0.00%)
Apr 29, 2026, 11:20 AM SGT

Addvalue Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.150.150.150.15--47,568,000
Apr 28, 20260.170.170.140.150.15-9.32%342,278,900
Apr 27, 20260.130.160.130.160.1636.44%388,241,200
Apr 24, 20260.120.120.110.120.12-65,826,400
Apr 23, 20260.120.120.110.120.12-0.84%128,532,000
Apr 22, 20260.110.120.110.120.129.17%174,923,200
Apr 21, 20260.110.110.110.110.111.87%30,199,400
Apr 20, 20260.110.110.100.110.110.94%79,785,800
Apr 17, 20260.110.110.110.110.11-47,223,800
Apr 16, 20260.100.110.100.110.117.07%171,366,300
Apr 15, 20260.100.100.100.100.101.02%50,846,700
Apr 14, 20260.100.100.090.100.104.26%191,772,000
Apr 13, 20260.090.090.090.090.095.62%121,685,900
Apr 10, 20260.090.090.090.090.093.49%93,556,400
Apr 9, 20260.090.090.090.090.09-31,673,700
Apr 8, 20260.080.090.080.090.094.88%87,758,800
Apr 7, 20260.080.080.080.080.08-30,645,000
Apr 6, 20260.080.080.080.080.082.50%23,255,400
Apr 2, 20260.080.080.080.080.08-3.61%32,080,800
Apr 1, 20260.080.090.080.080.082.47%47,663,200
Mar 31, 20260.080.080.080.080.08-30,284,800
Mar 30, 20260.080.080.080.080.08-2.41%21,121,000
Mar 27, 20260.080.080.080.080.08-28,016,300
Mar 26, 20260.090.090.080.080.08-3.49%49,238,600
Mar 25, 20260.080.090.080.090.096.17%60,525,000
Mar 24, 20260.090.090.080.080.08-2.41%37,270,400
Mar 23, 20260.090.090.080.080.08-4.60%31,114,400
Mar 20, 20260.090.090.090.090.092.35%40,972,900
Mar 19, 20260.090.090.080.090.09-4.49%59,912,700
Mar 18, 20260.080.090.080.090.098.54%111,328,000
Mar 17, 20260.080.090.080.080.082.50%35,995,800
Mar 16, 20260.080.080.080.080.08-1.23%35,276,200
Mar 13, 20260.080.090.080.080.082.53%89,038,300
Mar 12, 20260.080.080.080.080.08-2.47%33,157,100
Mar 11, 20260.080.080.080.080.081.25%29,782,600
Mar 10, 20260.080.080.080.080.086.67%45,300,600
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