Global Testing Corporation Limited (SGX:AYN)
Singapore
· Delayed Price · Currency is SGD 1.160
-0.040 (-3.33%)
At close: Mar 5, 2026
SGX:AYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -3.33% | 36,800 |
| Mar 3, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 23,800 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 9,200 |
| Feb 27, 2026 | 1.31 | 1.31 | 1.15 | 1.22 | 1.22 | -23.75% | 270,900 |
| Feb 25, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 18,000 |
| Feb 24, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 11,700 |
| Feb 23, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 18,600 |
| Feb 20, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.85% | 9,800 |
| Feb 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 1,200 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 1,000 |
| Feb 13, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -2.48% | 8,000 |
| Feb 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,400 |
| Feb 11, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | - | 11,900 |
| Feb 10, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 2.55% | 90,300 |
| Feb 9, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | 111,500 |
| Feb 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 2,000 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 2,500 |
| Feb 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 5,000 |
| Feb 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10,000 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | - | 21,700 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 6,600 |
| Jan 29, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 16,500 |
| Jan 28, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 1.32% | 40,700 |
| Jan 27, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 10,000 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 11,400 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 3,500 |
| Jan 22, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 7,600 |
| Jan 20, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | -1.33% | 26,000 |
| Jan 19, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 31,800 |
| Jan 16, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 34,400 |
| Jan 15, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -5.19% | 2,300 |
| Jan 14, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.21% | 23,500 |
| Jan 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,500 |
| Jan 12, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 17,600 |
| Jan 9, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 8,100 |
| Jan 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 7,600 |
| Jan 7, 2026 | 1.42 | 1.49 | 1.42 | 1.45 | 1.45 | 3.57% | 39,800 |
| Jan 6, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | 64,300 |
| Jan 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 8,900 |
| Jan 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 600 |
| Dec 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 28,500 |
| Dec 30, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | - | 47,100 |
| Dec 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 5,000 |
| Dec 26, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | 2,100 |
| Dec 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 600 |
| Dec 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4,000 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 4,000 |
| Dec 10, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 82,600 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 7,600 |
| 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 |