Skip to main content
Advanced Info Service Public Company Limited (SGX:TADD)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.240
-0.020 (-1.59%)
At close: Dec 4, 2025

SGX:TADD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.231.251.231.251.250.81%11,200
Dec 4, 20251.261.261.241.241.24-1.59%1,400
Dec 2, 20251.261.261.261.261.26-4,500
Dec 1, 20251.241.271.241.261.262.44%4,900
Nov 28, 20251.241.241.231.231.23-400
Nov 27, 20251.231.231.231.231.23-1.60%100
Nov 26, 20251.251.271.251.251.25-8,600
Nov 24, 20251.251.251.251.251.250.81%600
Nov 21, 20251.261.261.241.241.24-2.36%4,000
Nov 20, 20251.271.271.271.271.270.79%5,300
Nov 19, 20251.271.271.261.261.26-0.79%6,400
Nov 18, 20251.281.281.271.271.27-6,600
Nov 12, 20251.281.281.271.271.27-0.78%33,400
Nov 11, 20251.281.281.281.281.280.79%7,000
Nov 10, 20251.281.281.271.271.271.60%14,600
Nov 5, 20251.261.261.251.251.252.46%400
Nov 4, 20251.201.221.201.221.220.83%16,500
Nov 3, 20251.231.231.211.211.21-0.82%76,000
Oct 31, 20251.221.221.221.221.22-21,500
Oct 30, 20251.261.261.221.221.22-3.17%21,700
Oct 29, 20251.231.261.231.261.263.28%69,700
Oct 28, 20251.241.241.211.221.22-2.40%600
Oct 27, 20251.241.251.241.251.252.46%32,900
Oct 24, 20251.211.231.211.221.222.52%3,800
Oct 23, 20251.191.191.191.191.19-100
Oct 22, 20251.191.191.181.191.190.85%14,700
Oct 21, 20251.181.181.181.181.18-7,200
Oct 17, 20251.171.181.171.181.18-38,100
Oct 16, 20251.171.191.171.181.18-18,100
Oct 14, 20251.181.181.181.181.180.85%54,300
Oct 13, 20251.171.171.171.171.17-19,600
Oct 10, 20251.171.171.171.171.17-500
Oct 9, 20251.171.171.171.171.171.74%500
Oct 8, 20251.151.151.151.151.15-1.71%1,000
Oct 7, 20251.161.171.151.171.17-2,400
Oct 6, 20251.151.171.151.171.17-2,700
Oct 3, 20251.171.171.161.171.17-1,200
Oct 2, 20251.171.171.171.171.170.86%3,500
Oct 1, 20251.171.171.161.161.16-0.85%3,000
Sep 30, 20251.171.171.171.171.17-1.68%500
Sep 24, 20251.171.191.171.191.190.85%300
Sep 23, 20251.181.181.171.181.18-39,600
Sep 22, 20251.181.181.181.181.18-6,800
Sep 19, 20251.171.191.171.181.18-11,200
Sep 18, 20251.201.201.181.181.18-1.67%2,900
Sep 17, 20251.181.201.181.201.201.69%1,400
Sep 16, 20251.181.191.181.181.18-1,000
Sep 12, 20251.181.181.181.181.180.85%3,000
Sep 10, 20251.171.171.171.171.17-0.85%2,000
Sep 9, 20251.191.191.181.181.18-0.84%900
Sep 3, 20251.191.191.181.191.190.85%2,000
Sep 2, 20251.191.191.181.181.18-6,300
Sep 1, 20251.171.181.171.181.18-8,000
Aug 29, 20251.201.201.171.181.18-0.84%1,400
Aug 28, 20251.191.191.191.191.19-1,000
Aug 27, 20251.181.191.181.191.19-0.83%18,500
Aug 26, 20251.161.201.151.201.203.45%500
Aug 25, 20251.151.161.151.161.160.87%20,700
Aug 21, 20251.141.151.141.151.15-200
Aug 19, 20251.161.161.141.151.15-0.86%58,000
Aug 18, 20251.181.181.161.161.14-1.69%500
Aug 14, 20251.201.201.181.181.16-1.67%1,500
Aug 13, 20251.181.201.181.201.181.69%5,700
Aug 12, 20251.181.181.181.181.16-1,000
Aug 8, 20251.181.181.181.181.16-200
Aug 7, 20251.191.191.181.181.160.85%300
Aug 6, 20251.171.171.171.171.15-0.85%3,200
Aug 5, 20251.151.181.151.181.162.61%53,100
Aug 4, 20251.141.151.141.151.130.88%14,100
Aug 1, 20251.161.161.141.141.12-24,600
Jul 31, 20251.141.141.141.141.12-0.87%400
Jul 30, 20251.161.161.151.151.13-1.71%11,000
Jul 29, 20251.151.171.151.171.15-20,300
Jul 25, 20251.181.181.171.171.150.86%2,200
Jul 24, 20251.181.181.161.161.14-36,500
Jul 22, 20251.171.171.161.161.14-8,300
Jul 21, 20251.171.171.161.161.14-31,600
Jul 18, 20251.161.161.161.161.140.87%300
Jul 17, 20251.151.151.151.151.13-9,000
Jul 16, 20251.151.151.151.151.13-36,600
Jul 15, 20251.141.151.141.151.131.77%2,900
Jul 14, 20251.131.151.131.131.110.89%70,200
Jul 11, 20251.121.121.121.121.10-34,200
Jul 10, 20251.121.121.121.121.10-100
Jul 8, 20251.121.121.121.121.10-25,400
Jul 7, 20251.111.121.111.121.101.82%78,200
Jul 4, 20251.101.101.101.101.08-0.90%18,300
Jul 3, 20251.101.111.101.111.09-59,300
Jul 1, 20251.091.111.081.111.092.78%128,800
Jun 30, 20251.081.081.081.081.060.93%37,400
Jun 27, 20251.081.081.061.071.05-2.73%57,700
Jun 26, 20251.101.111.101.101.080.92%400
Jun 25, 20251.091.091.091.091.07-84,200
Jun 24, 20251.091.091.091.091.071.87%6,700
Jun 23, 20251.071.071.071.071.05-3.60%36,800
Jun 18, 20251.111.111.111.111.09-100
Jun 16, 20251.121.121.111.111.09-1.77%46,400
Jun 13, 20251.121.131.121.131.110.89%66,600
Jun 12, 20251.141.141.121.121.10-2.61%84,800
Jun 11, 20251.151.151.151.151.131.77%71,900