SGX:TS0U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	-	737,700
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	-	499,100
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	560,800
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	288,300
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-	1,134,000
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	686,200
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-	150,700
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	-	709,300
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	-	1,018,600
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	1,080,700
Nov 21, 2025	0.35	0.35	0.34	0.35	0.35	-	4,102,200
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	-	379,100
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,394,500
Nov 18, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	1,879,600
Nov 17, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	2,411,800
Nov 14, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	2,295,800
Nov 13, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,858,300
Nov 12, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	3,871,300
Nov 11, 2025	0.34	0.35	0.34	0.34	0.34	-	2,696,000
Nov 10, 2025	0.34	0.34	0.34	0.34	0.34	-	3,183,200
Nov 7, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	2,541,600
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	-	3,234,300
Nov 5, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	15,405,300
Nov 4, 2025	0.35	0.35	0.35	0.35	0.35	-	1,103,600
Nov 3, 2025	0.35	0.35	0.35	0.35	0.35	-	197,300
Oct 31, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	1,996,700
Oct 30, 2025	0.35	0.35	0.35	0.35	0.35	-	3,848,800
Oct 29, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	6,678,000
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	-	1,990,000
Oct 27, 2025	0.35	0.35	0.35	0.35	0.35	-	1,443,900
Oct 24, 2025	0.35	0.35	0.35	0.35	0.35	-	1,639,900
Oct 23, 2025	0.35	0.35	0.34	0.35	0.35	-	3,324,900
Oct 22, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	3,096,500
Oct 21, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	4,100,300
Oct 17, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	4,769,100
Oct 16, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	4,328,100
Oct 15, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	1,552,800
Oct 14, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	2,208,500
Oct 13, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	3,557,500
Oct 10, 2025	0.35	0.35	0.35	0.35	0.35	-	1,248,100
Oct 9, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,061,300
Oct 8, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	3,221,600
Oct 7, 2025	0.35	0.35	0.35	0.35	0.35	-	1,116,000
Oct 6, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	2,333,900
Oct 3, 2025	0.34	0.35	0.34	0.34	0.34	-	2,825,300
Oct 2, 2025	0.34	0.35	0.34	0.34	0.34	-	2,679,500
Oct 1, 2025	0.34	0.35	0.34	0.34	0.34	-	2,485,200
Sep 30, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	742,000
Sep 29, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	1,643,600
Sep 26, 2025	0.34	0.35	0.34	0.34	0.34	-	1,538,400
Sep 25, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	642,200
Sep 24, 2025	0.35	0.35	0.34	0.35	0.35	-	734,200
Sep 23, 2025	0.35	0.35	0.34	0.35	0.35	-	3,088,200
Sep 22, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	4,811,950
Sep 19, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	5,571,300
Sep 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	5,286,800
Sep 17, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,533,200
Sep 16, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	2,106,800
Sep 15, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	12,721,500
Sep 12, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	7,830,000
Sep 11, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	849,000
Sep 10, 2025	0.34	0.34	0.34	0.34	0.34	-	704,900
Sep 9, 2025	0.34	0.34	0.34	0.34	0.34	-	1,303,200
Sep 8, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	1,765,000
Sep 5, 2025	0.34	0.34	0.33	0.34	0.34	-	3,359,900
Sep 4, 2025	0.34	0.34	0.33	0.34	0.34	-	2,510,500
Sep 3, 2025	0.34	0.34	0.33	0.34	0.34	-	6,411,300
Sep 2, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	4,434,800
Sep 1, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	2,084,700
Aug 29, 2025	0.34	0.34	0.33	0.34	0.34	-	3,762,500
Aug 28, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,046,500
Aug 27, 2025	0.33	0.34	0.33	0.33	0.33	-	1,943,600
Aug 26, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	1,508,600
Aug 25, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	5,969,400
Aug 22, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,181,900
Aug 21, 2025	0.33	0.33	0.32	0.32	0.32	-	399,800
Aug 20, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	2,195,300
Aug 19, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,405,100
Aug 18, 2025	0.33	0.33	0.32	0.32	0.32	-	3,083,600
Aug 15, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	700,200
Aug 14, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	605,700
Aug 13, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	3,692,200
Aug 12, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	4,392,200
Aug 11, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,044,900
Aug 8, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	2,128,100
Aug 7, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	14,261,000
Aug 6, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	10,495,200
Aug 5, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	1,829,300
Aug 4, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	12,117,400
Aug 1, 2025	0.30	0.30	0.30	0.30	0.30	-	4,142,100
Jul 31, 2025	0.30	0.31	0.30	0.30	0.30	-	8,426,500
Jul 30, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	5,316,700
Jul 29, 2025	0.31	0.31	0.30	0.31	0.30	1.64%	5,436,700
Jul 28, 2025	0.31	0.31	0.30	0.31	0.30	-1.61%	7,243,200
Jul 25, 2025	0.31	0.31	0.31	0.31	0.30	-	1,531,900
Jul 24, 2025	0.31	0.31	0.31	0.31	0.30	-	1,623,200
Jul 23, 2025	0.31	0.31	0.30	0.31	0.30	-	4,547,900
Jul 22, 2025	0.31	0.31	0.30	0.31	0.30	3.33%	2,486,200
Jul 21, 2025	0.31	0.31	0.30	0.30	0.29	-	831,800
Jul 18, 2025	0.30	0.31	0.30	0.30	0.29	-	4,160,100