Skip to main content
Taka Jewellery Holdings Limited (SGX:42L)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.132
+0.003 (2.33%)
At close: Dec 5, 2025

Taka Jewellery Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.130.130.130.130.132.33%100
Dec 4, 20250.130.130.130.130.130.78%80,300
Dec 2, 20250.130.130.130.130.13-150,000
Nov 28, 20250.130.130.130.130.13-100
Nov 27, 20250.130.130.120.130.132.40%267,200
Nov 26, 20250.130.130.130.130.13-46,500
Nov 25, 20250.130.130.130.130.131.63%46,500
Nov 24, 20250.130.130.120.120.12-0.81%57,000
Nov 21, 20250.120.120.120.120.12-0.80%55,000
Nov 20, 20250.120.130.120.130.134.17%160,000
Nov 18, 20250.130.130.120.120.12-4.76%531,700
Nov 17, 20250.130.130.130.130.13-6.67%1,423,300
Nov 13, 20250.140.140.130.140.14-50,600
Nov 12, 20250.140.140.140.140.140.75%12,000
Nov 11, 20250.130.140.130.130.13-0.74%149,000
Nov 10, 20250.140.140.140.140.14-2.17%100,200
Nov 7, 20250.140.140.130.140.14-1.43%117,000
Nov 6, 20250.150.150.140.140.14-3.45%197,800
Oct 28, 20250.140.150.140.150.142.11%150,000
Oct 27, 20250.140.140.140.140.14-9,015,900
Oct 24, 20250.140.140.140.140.14-33,500
Oct 23, 20250.140.140.140.140.14-0.70%30,000
Oct 22, 20250.150.150.140.140.14-50,100
Oct 21, 20250.140.140.140.140.14-1.38%31,000
Oct 17, 20250.140.150.140.150.14-582,100
Oct 16, 20250.150.150.140.150.143.57%400,000
Oct 14, 20250.140.140.140.140.14-10,000
Oct 7, 20250.140.140.140.140.14-4.76%8,100
Oct 6, 20250.150.150.150.150.143.52%249,900
Oct 3, 20250.150.150.140.140.140.71%31,200
Oct 2, 20250.150.150.140.140.14-2.08%530,000
Oct 1, 20250.140.140.140.140.141.41%233,000
Sep 30, 20250.140.140.140.140.14-56,000
Sep 29, 20250.150.150.140.140.14-2.74%415,700
Sep 26, 20250.150.150.150.150.14-1.35%19,400
Sep 23, 20250.150.150.140.150.15-2.63%199,500
Sep 22, 20250.150.150.150.150.15-1.30%25,300
Sep 19, 20250.150.160.150.150.151.99%61,000
Sep 18, 20250.150.150.150.150.15-670,100
Sep 17, 20250.150.150.150.150.15-0.66%796,600
Sep 16, 20250.150.150.150.150.15-1.30%92,800
Sep 15, 20250.150.160.150.150.15-0.65%162,300
Sep 12, 20250.150.160.150.160.151.31%136,000
Sep 11, 20250.150.150.150.150.15-1.29%148,500
Sep 10, 20250.150.160.150.160.153.33%1,323,400
Sep 9, 20250.150.150.150.150.150.67%319,200
Sep 8, 20250.150.150.150.150.15-30,000
Sep 5, 20250.150.150.150.150.15-60,300
Sep 4, 20250.150.150.150.150.150.68%124,100
Sep 3, 20250.150.150.150.150.15-0.67%790,100
Sep 2, 20250.150.150.150.150.15-26,000
Sep 1, 20250.150.150.140.150.15-100,500
Aug 27, 20250.150.150.150.150.150.68%10,000
Aug 25, 20250.150.150.150.150.152.07%261,300
Aug 22, 20250.140.150.140.150.14-2.68%129,600
Aug 15, 20250.150.150.150.150.15-500
Aug 14, 20250.130.160.130.150.1525.21%1,164,400
Aug 7, 20250.120.120.120.120.12-15,000
Aug 1, 20250.120.120.120.120.12-9,000
Jul 31, 20250.120.120.120.120.12-100,000
Jul 29, 20250.120.120.120.120.12-1.65%76,500
Jul 28, 20250.120.120.120.120.120.83%95,000
Jul 25, 20250.130.130.120.120.12-4.00%9,000
Jul 24, 20250.130.130.130.130.12-0.79%50,000
Jul 23, 20250.120.130.120.130.123.28%523,900
Jul 22, 20250.120.120.120.120.12-0.81%10,000
Jul 21, 20250.120.120.120.120.12-1,900
Jul 18, 20250.120.120.120.120.123.36%19,200
Jul 17, 20250.120.120.120.120.120.85%99,700
Jul 16, 20250.120.120.120.120.120.85%152,400
Jul 15, 20250.120.120.120.120.11-1.68%22,900
Jul 11, 20250.120.120.120.120.12-0.83%144,900
Jul 10, 20250.120.120.120.120.120.84%176,900
Jul 9, 20250.120.120.120.120.120.85%92,000
Jul 7, 20250.120.120.120.120.12-2,900
Jul 4, 20250.110.120.110.120.129.26%200,000
Jul 1, 20250.110.110.110.110.11-5.26%300
Jun 27, 20250.110.110.110.110.11-100
Jun 24, 20250.110.110.110.110.114.59%491,700
Jun 18, 20250.110.110.110.110.11-300
Jun 17, 20250.110.110.110.110.114.81%247,800
Jun 13, 20250.100.100.100.100.10-2.80%6,600
Jun 9, 20250.110.110.110.110.100.94%18,000