Global Testing Corporation Limited (SGX:AYN)
Singapore
· Delayed Price · Currency is SGD 1.310
-0.010 (-0.76%)
At close: Dec 3, 2025
SGX:AYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 38,100 |
| Dec 1, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | 26,900 |
| Nov 28, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 12,100 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4,000 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000 |
| Nov 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 4,300 |
| Nov 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 5,000 |
| Nov 17, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 20,700 |
| Nov 11, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 23,300 |
| Nov 10, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 8,400 |
| Nov 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 29,800 |
| Nov 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 100 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 78,800 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 1,200 |
| Oct 31, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 3,400 |
| Oct 30, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 11,200 |
| Oct 29, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 3.03% | 40,500 |
| Oct 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 3,800 |
| Oct 24, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 10,300 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 6,300 |
| Oct 22, 2025 | 1.35 | 1.36 | 1.22 | 1.28 | 1.28 | -3.03% | 18,100 |
| Oct 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4,700 |
| Oct 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 12,300 |
| Oct 16, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 6,000 |
| Oct 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,000 |
| Oct 13, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 12,000 |
| Oct 9, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 14,000 |
| Oct 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 6,000 |
| Oct 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |
| Oct 6, 2025 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | -1.46% | 4,600 |
| Oct 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 500 |
| Oct 2, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 11,200 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 1,000 |
| Sep 30, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 20,600 |
| Sep 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,200 |
| Sep 26, 2025 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 31,700 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 2,800 |
| Sep 24, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.96% | 15,300 |
| Sep 22, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 12,300 |
| Sep 19, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 8,000 |
| Sep 18, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 15,400 |
| Sep 17, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 3,500 |
| Sep 16, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 20,000 |
| Sep 15, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 10,500 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 10,100 |
| Sep 11, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 5,900 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 5,100 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 2,000 |
| Sep 8, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 1,800 |
| Sep 5, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 1,800 |
| Sep 4, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | - | 20,000 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 32,500 |
| Sep 2, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 24,200 |
| Sep 1, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 37,700 |
| Aug 29, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 400 |
| Aug 28, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | - | 49,000 |
| Aug 27, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 12,700 |
| Aug 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 300 |
| Aug 25, 2025 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -1.47% | 37,200 |
| Aug 22, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 1.49% | 11,800 |
| Aug 21, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 12,400 |
| Aug 20, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | - | 14,600 |
| Aug 19, 2025 | 1.36 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 46,100 |
| Aug 18, 2025 | 1.35 | 1.43 | 1.33 | 1.37 | 1.37 | 3.79% | 84,900 |
| Aug 15, 2025 | 1.15 | 1.33 | 1.15 | 1.32 | 1.32 | 18.92% | 115,700 |
| Aug 11, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 4.72% | 8,000 |
| Aug 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,000 |
| Aug 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,000 |
| Aug 4, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 9,800 |
| Aug 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 200 |
| Jul 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 5,000 |
| Jul 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 9,200 |
| Jul 29, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -3.64% | 4,900 |
| Jul 28, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 4,100 |
| Jul 25, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 8,400 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 1,200 |
| Jul 22, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 11,400 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,300 |
| Jul 18, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 30,400 |
| Jul 17, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 18,100 |
| Jul 16, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 7,200 |
| Jul 15, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 7,600 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 14,900 |
| Jul 11, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 7,000 |
| Jul 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,700 |
| Jul 8, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 11,800 |
| Jul 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 7,500 |
| Jul 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 100 |
| Jun 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 5,100 |
| Jun 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 2,300 |
| Jun 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 4,200 |
| Jun 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 500 |
| Jun 17, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 9,300 |
| Jun 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 8,000 |
| Jun 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 5,000 |
| Jun 12, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 13,800 |
| Jun 9, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 4.90% | 24,200 |
| Jun 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 5,100 |
| Jun 5, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | 2,400 |
| Jun 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 100 |