Tuan Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	416,700
Apr 27, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	8,900
Apr 24, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	480,300
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	-	444,900
Apr 22, 2026	0.34	0.35	0.33	0.34	0.34	-	1,982,800
Apr 21, 2026	0.33	0.35	0.33	0.34	0.34	3.08%	1,825,800
Apr 20, 2026	0.33	0.33	0.32	0.33	0.33	-	851,400
Apr 17, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	134,200
Apr 16, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	467,300
Apr 15, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	407,000
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-	318,700
Apr 13, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	129,800
Apr 10, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	172,900
Apr 9, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	583,400
Apr 8, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	574,000
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	337,800
Apr 6, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	106,800
Apr 2, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	291,600
Apr 1, 2026	0.31	0.32	0.31	0.31	0.31	5.08%	703,400
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	73,900
Mar 30, 2026	0.30	0.30	0.29	0.30	0.30	-	663,900
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	312,500
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	336,100
Mar 25, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	1,498,500
Mar 24, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	792,100
Mar 23, 2026	0.32	0.32	0.30	0.30	0.30	-7.81%	1,440,500
Mar 20, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	354,000
Mar 19, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	909,200
Mar 18, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	267,000
Mar 17, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	770,900
Mar 16, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	573,200
Mar 13, 2026	0.31	0.32	0.31	0.31	0.31	-	323,900
Mar 12, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	867,400
Mar 11, 2026	0.32	0.32	0.31	0.32	0.32	-	262,400
Mar 10, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	1,028,800
Mar 9, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	1,392,500
Mar 6, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	709,900
Mar 5, 2026	0.33	0.34	0.33	0.33	0.33	-	790,600
Mar 4, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	3,731,600
Mar 3, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	3,571,800
Mar 2, 2026	0.36	0.36	0.34	0.34	0.34	-6.85%	3,175,000
Feb 27, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	1,801,000
Feb 26, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	1,840,200
Feb 25, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	2,325,500
Feb 24, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,702,300
Feb 23, 2026	0.37	0.38	0.36	0.37	0.37	7.25%	4,075,100
Feb 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	522,100
Feb 19, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	1,314,900
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	-	28,000
Feb 13, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	861,100
Feb 12, 2026	0.35	0.36	0.35	0.35	0.35	-	983,300
Feb 11, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	461,500
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-	848,300
Feb 9, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	1,068,800
Feb 6, 2026	0.35	0.35	0.34	0.35	0.35	-	844,800
Feb 5, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	798,100
Feb 4, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	1,291,600
Feb 3, 2026	0.35	0.35	0.34	0.35	0.35	-	313,800
Feb 2, 2026	0.35	0.35	0.34	0.35	0.35	-	1,513,900
Jan 30, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	1,301,000
Jan 29, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	870,100
Jan 28, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	3,088,100
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	2,076,800
Jan 26, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	1,446,500
Jan 23, 2026	0.34	0.35	0.34	0.34	0.34	-	826,200
Jan 22, 2026	0.34	0.34	0.33	0.34	0.34	-	655,500
Jan 21, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	488,600
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	1,411,600
Jan 19, 2026	0.34	0.35	0.34	0.34	0.34	-	1,186,600
Jan 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,138,600
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	1,833,100
Jan 14, 2026	0.35	0.36	0.35	0.35	0.35	1.47%	6,112,100
Jan 13, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	2,526,100
Jan 12, 2026	0.32	0.33	0.32	0.33	0.33	-	707,600
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	494,000
Jan 8, 2026	0.33	0.33	0.32	0.33	0.33	-	270,000
Jan 7, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	338,700
Jan 6, 2026	0.33	0.34	0.32	0.33	0.33	-1.49%	869,800
Jan 5, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	658,300
Jan 2, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	651,400
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	112,300
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	662,100
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-	791,000
Dec 26, 2025	0.33	0.34	0.33	0.33	0.33	-	375,500
Dec 24, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	170,700
Dec 23, 2025	0.33	0.34	0.33	0.33	0.33	-	512,600
Dec 22, 2025	0.32	0.34	0.32	0.33	0.33	-	1,195,800
Dec 19, 2025	0.32	0.33	0.32	0.33	0.33	-	543,500
Dec 18, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	354,900
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	423,900
Dec 16, 2025	0.32	0.32	0.31	0.32	0.32	-	417,000
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	45,900
Dec 12, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	39,100
Dec 11, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	490,900
Dec 10, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	198,900
Dec 9, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	226,800
Dec 8, 2025	0.33	0.33	0.32	0.33	0.33	-	345,200
Dec 5, 2025	0.33	0.33	0.32	0.33	0.33	-	577,700
Dec 4, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	1,306,500
Dec 3, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	362,900