Skip to main content
The Trendlines Group Ltd. (SGX:42T)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0640
-0.0020 (-3.03%)
At close: Dec 4, 2025

The Trendlines Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.030.030.030.030.033.33%1,464,000
Oct 7, 20250.030.030.030.030.03-1,895,100
Oct 6, 20250.030.030.030.030.03-1,092,500
Oct 3, 20250.030.030.030.030.03-3.23%375,000
Oct 2, 20250.030.030.030.030.033.33%3,229,000
Oct 1, 20250.030.040.030.030.03-12,787,200
Sep 30, 20250.030.030.030.030.03-1,438,300
Sep 29, 20250.030.030.030.030.033.45%1,956,500
Sep 26, 20250.030.030.030.030.03-6.45%11,800
Sep 25, 20250.030.030.030.030.03-299,400
Sep 24, 20250.030.030.030.030.033.33%78,300
Sep 23, 20250.030.030.030.030.033.45%2,000
Sep 19, 20250.030.030.030.030.03-3.33%117,400
Sep 18, 20250.030.030.030.030.03-3.23%5,643,300
Sep 17, 20250.030.030.030.030.03-3.13%343,200
Sep 16, 20250.030.030.030.030.03-1,166,700
Sep 15, 20250.030.030.030.030.03-391,500
Sep 12, 20250.030.030.030.030.033.23%100
Sep 11, 20250.030.030.030.030.03-1,047,400
Sep 10, 20250.030.030.030.030.03-6.06%10,535,300
Sep 9, 20250.030.030.030.030.03-2,425,300
Sep 8, 20250.030.030.030.030.03-5,945,300
Sep 5, 20250.030.030.030.030.036.45%4,562,500
Sep 4, 20250.030.030.030.030.03-3.13%2,156,000
Sep 3, 20250.030.030.030.030.033.23%2,137,000
Sep 2, 20250.030.030.030.030.03-2,074,200
Sep 1, 20250.030.030.030.030.03-1,683,200
Aug 29, 20250.030.030.030.030.03-254,000
Aug 28, 20250.030.030.030.030.03-6.06%3,355,700
Aug 27, 20250.030.030.030.030.03-1,715,400
Aug 26, 20250.030.030.030.030.03-251,700
Aug 25, 20250.030.030.030.030.03-4,960,200
Aug 22, 20250.030.030.030.030.0310.00%10,522,100
Aug 21, 20250.030.030.030.030.03-1,465,700
Aug 20, 20250.030.030.030.030.03-183,700
Aug 19, 20250.030.030.030.030.03-3.23%1,111,700
Aug 18, 20250.030.030.030.030.033.33%4,363,200
Aug 15, 20250.030.030.030.030.033.45%145,100
Aug 14, 20250.030.030.030.030.03-278,700
Aug 13, 20250.030.030.030.030.03-412,100
Aug 12, 20250.030.030.030.030.03-6.45%920,400
Aug 11, 20250.030.030.030.030.033.33%2,693,700
Aug 8, 20250.030.030.030.030.03-3.23%2,580,500
Aug 7, 20250.030.030.030.030.03-879,400
Aug 6, 20250.030.030.030.030.03-2,542,400
Aug 5, 20250.030.030.030.030.03-500,500
Aug 4, 20250.030.030.030.030.033.33%2,261,300
Aug 1, 20250.030.030.030.030.03-3.23%2,241,200
Jul 31, 20250.030.030.030.030.03-21,800
Jul 30, 20250.030.030.030.030.03-6.06%382,000
Jul 29, 20250.030.030.030.030.03-2.94%510,000
Jul 28, 20250.040.040.030.030.03-13,809,200
Jul 25, 20250.030.040.030.030.039.68%8,325,000
Jul 24, 20250.030.030.030.030.03-4,148,300
Jul 23, 20250.030.030.030.030.03-2,239,200
Jul 22, 20250.030.030.030.030.03-1,407,600
Jul 21, 20250.030.030.030.030.03-3.13%310,700
Jul 18, 20250.030.030.030.030.03-710,600
Jul 17, 20250.030.030.030.030.033.23%1,040,800