Skip to main content
The Trendlines Group Ltd. (SGX:42T)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0490
-0.0020 (-3.92%)
At close: Mar 9, 2026

The Trendlines Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.050.050.050.050.05-3.92%1,143,600
Mar 6, 20260.050.050.050.050.052.00%1,904,200
Mar 5, 20260.050.050.050.050.05-3.85%3,930,100
Mar 4, 20260.060.060.050.050.05-8.77%7,181,700
Mar 3, 20260.060.060.060.060.06-5.00%3,583,400
Mar 2, 20260.060.060.060.060.06-6.25%5,967,500
Feb 27, 20260.060.060.060.060.06-836,800
Feb 26, 20260.070.070.060.060.06-1,542,700
Feb 25, 20260.070.070.060.060.061.59%18,193,100
Feb 24, 20260.060.070.060.060.061.61%4,353,600
Feb 23, 20260.060.060.060.060.06-1,579,300
Feb 20, 20260.060.060.060.060.06-1.59%552,100
Feb 19, 20260.060.060.060.060.06-3,130,500
Feb 16, 20260.060.060.060.060.061.61%3,966,800
Feb 13, 20260.060.060.060.060.06-1.59%5,769,200
Feb 12, 20260.060.070.060.060.06-3.08%619,200
Feb 11, 20260.060.070.060.070.071.56%2,685,000
Feb 10, 20260.070.070.060.060.06-3.03%8,982,500
Feb 9, 20260.070.070.070.070.074.76%12,800,300
Feb 6, 20260.060.060.060.060.06-4,747,000
Feb 5, 20260.060.060.060.060.061.61%3,996,700
Feb 4, 20260.060.060.060.060.06-3,898,800
Feb 3, 20260.060.060.060.060.06-3,515,100
Feb 2, 20260.060.060.060.060.06-3.13%6,942,500
Jan 30, 20260.070.070.060.060.06-1.54%4,635,400
Jan 29, 20260.070.070.070.070.07-5.80%7,152,600
Jan 28, 20260.070.070.070.070.07-5,005,300
Jan 27, 20260.070.070.070.070.07-7,022,300
Jan 26, 20260.070.070.070.070.07-5.48%9,922,700
Jan 23, 20260.070.070.070.070.07-1.35%5,482,100
Jan 22, 20260.070.070.070.070.07-4,907,400
Jan 21, 20260.070.080.070.070.071.37%7,985,100
Jan 20, 20260.070.080.070.070.07-1.35%14,021,800
Jan 19, 20260.070.080.070.070.07-13,499,900
Jan 16, 20260.080.080.070.070.07-1.33%6,884,300
Jan 15, 20260.080.080.070.080.081.35%6,607,800
Jan 14, 20260.080.080.070.070.07-2.63%8,643,100
Jan 13, 20260.070.080.070.080.081.33%12,485,800
Jan 12, 20260.080.080.070.080.08-1.32%3,058,200
Jan 9, 20260.080.080.080.080.08-2.56%10,785,000
Jan 8, 20260.080.080.080.080.08-2.50%19,064,900
Jan 7, 20260.080.080.080.080.088.11%55,118,800
Jan 2, 20260.070.080.070.070.071.37%34,127,000
Dec 31, 20250.070.070.070.070.07-1.35%2,354,300
Dec 30, 20250.080.080.070.070.07-1.33%2,418,500
Dec 29, 20250.070.080.070.080.087.14%24,111,400
Dec 26, 20250.070.070.070.070.07-1.41%2,688,600
Dec 24, 20250.070.070.070.070.071.43%2,060,800
Dec 23, 20250.070.070.070.070.07-1.41%9,314,200
Dec 22, 20250.070.070.070.070.071.43%4,167,400
Dec 19, 20250.070.070.070.070.07-10,757,100
Dec 18, 20250.070.070.070.070.07-1.41%5,650,200
Dec 17, 20250.070.070.070.070.071.43%14,050,200
Dec 16, 20250.070.070.070.070.07-1.41%19,785,100
Dec 15, 20250.070.070.070.070.071.43%12,867,900
Dec 12, 20250.070.070.070.070.07-6,882,600
Dec 11, 20250.070.070.070.070.07-4.11%11,580,500
Dec 10, 20250.070.080.070.070.07-5.19%30,586,200
Dec 8, 20250.070.080.070.080.0811.59%16,719,000
Dec 5, 20250.060.070.060.070.077.81%16,433,000
Dec 4, 20250.070.070.060.060.06-3.03%11,374,700
Dec 3, 20250.060.070.060.070.076.45%14,595,700
Dec 2, 20250.060.060.060.060.061.64%2,059,500
Dec 1, 20250.060.060.060.060.06-1.61%2,723,800
Nov 28, 20250.060.070.060.060.065.08%19,345,500
Nov 27, 20250.060.060.060.060.065.36%6,761,300
Nov 26, 20250.060.060.060.060.06-1.75%3,361,500
Nov 25, 20250.060.060.060.060.061.79%690,400
Nov 24, 20250.060.060.060.060.06-1.75%605,200
Nov 21, 20250.060.060.060.060.06-1.72%3,866,300
Nov 20, 20250.060.060.060.060.063.57%11,872,200
Nov 19, 20250.060.060.060.060.06-1,414,300
Nov 18, 20250.060.060.060.060.06-3.45%5,820,200
Nov 17, 20250.060.060.060.060.06-4.92%3,337,100
Nov 14, 20250.060.060.060.060.06-4,754,700
Nov 13, 20250.060.060.060.060.06-1.61%3,411,700
Nov 12, 20250.060.060.060.060.06-10,626,800
Nov 11, 20250.060.060.060.060.06-7,684,700
Nov 10, 20250.060.060.060.060.06-8,366,900
Nov 7, 20250.060.060.060.060.06-1,676,600
Nov 6, 20250.060.060.060.060.06-1.59%2,910,700
Nov 5, 20250.060.070.060.060.061.61%7,685,900
Nov 4, 20250.060.070.060.060.063.33%33,810,500
Nov 3, 20250.060.060.060.060.06-10,623,900
Oct 31, 20250.060.060.060.060.061.69%2,914,400
Oct 30, 20250.060.060.060.060.06-1.67%2,831,100
Oct 29, 20250.060.060.060.060.06-7,983,300
Oct 28, 20250.050.070.050.060.0613.21%39,847,400
Oct 27, 20250.060.060.050.050.05-1.85%8,242,800
Oct 24, 20250.060.060.050.050.05-11,350,300
Oct 23, 20250.050.060.050.050.05-5,584,400
Oct 22, 20250.050.060.050.050.053.85%11,990,100
Oct 21, 20250.050.050.050.050.05-2,870,700
Oct 17, 20250.060.060.050.050.05-7.14%36,609,700
Oct 16, 20250.040.060.040.060.0636.59%44,486,200
Oct 15, 20250.040.040.040.040.04-2.38%5,000,700
Oct 14, 20250.040.050.040.040.04-4.55%7,360,900
Oct 13, 20250.040.050.040.040.04-12,936,800
Oct 10, 20250.030.050.030.040.0441.94%51,618,200
Oct 9, 20250.030.030.030.030.03-1,520,700