TIH Limited (SGX:T55)
Singapore
· Delayed Price · Currency is SGD 0.194
-0.002 (-1.02%)
Last updated: Mar 6, 2026, 2:19 PM SGT
TIH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | - | -1.02% | - |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -6.67% | 374,400 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 82,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 266,300 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -16.00% | 562,500 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 12,300 |
| Feb 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 40,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1,000 |
| Feb 20, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 96,800 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 78,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 13,000 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,100 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,300 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 11,300 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 25,000 |
| Jan 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 44,200 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,200 |
| Jan 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 44,700 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 45,000 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 700 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 48,200 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,600 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,300 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 14,600 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 16,100 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,000 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 16,600 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 15,500 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,300 |
| Dec 12, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -3.92% | 126,900 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 8,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,000 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 12,500 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,500 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 13,700 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,300 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,300 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14,100 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 8,000 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 10,000 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,800 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 1,300 |
| Nov 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 5,300 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,300 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 41,200 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 13,300 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 22,000 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 9,000 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 24,000 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 15,000 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,000 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 40,000 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 4,900 |
| Oct 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 61,600 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,100 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 15,000 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 23,300 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 13,000 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 9,300 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,400 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 14,900 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 17,000 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,000 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,000 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 26,000 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 1,400 |
| Sep 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 42,300 |