This printed article is located at https://tiongwoon.listedcompany.com/historical_price.html

Historical Price

Historical price from Aug 29, 2024 to Nov 21, 2024
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (08/11/2024 to 21/11/2024)	0.525	0.585	0.525	0.565	4,444,200	0.565
Previous 2 weeks (24/10/2024 to 07/11/2024)	0.540	0.540	0.510	0.525	1,712,500	0.525
Previous 4 weeks (26/09/2024 to 23/10/2024)	0.510	0.545	0.505	0.540	5,820,900	0.531
Daily Historical Data
21/11/2024	0.570	0.580	0.565	0.565	248,100	0.565
20/11/2024	0.565	0.585	0.565	0.570	484,300	0.570
19/11/2024	0.565	0.570	0.555	0.565	164,800	0.565
18/11/2024	0.560	0.570	0.560	0.565	494,200	0.565
15/11/2024	0.560	0.570	0.560	0.560	798,000	0.560
14/11/2024	0.560	0.560	0.555	0.560	65,600	0.560
13/11/2024	0.560	0.565	0.555	0.560	292,100	0.560
12/11/2024	0.565	0.575	0.555	0.555	867,000	0.555
11/11/2024	0.530	0.565	0.530	0.565	792,700	0.565
08/11/2024	0.525	0.535	0.525	0.530	237,400	0.530
07/11/2024	0.525	0.525	0.525	0.525	224,800	0.525
06/11/2024	0.515	0.525	0.515	0.525	442,900	0.525
05/11/2024	0.510	0.510	0.510	0.510	25,000	0.510
04/11/2024	0.520	0.520	0.510	0.510	15,500	0.510
01/11/2024	0.530	0.530	0.525	0.525	26,000	0.516
30/10/2024	0.535	0.535	0.525	0.525	440,600	0.516
29/10/2024	0.540	0.540	0.535	0.535	86,100	0.526
28/10/2024	0.535	0.540	0.535	0.540	216,600	0.531
25/10/2024	0.540	0.540	0.535	0.540	74,900	0.531
24/10/2024	0.540	0.540	0.535	0.540	160,100	0.531
23/10/2024	0.535	0.540	0.530	0.540	284,000	0.531
22/10/2024	0.535	0.535	0.530	0.535	284,500	0.526
21/10/2024	0.530	0.535	0.525	0.530	597,100	0.521
18/10/2024	0.530	0.530	0.515	0.530	1,063,100	0.521
17/10/2024	0.530	0.530	0.525	0.525	184,000	0.516
16/10/2024	0.525	0.525	0.525	0.525	312,000	0.516
15/10/2024	0.530	0.530	0.525	0.525	257,600	0.516
14/10/2024	0.535	0.540	0.525	0.530	634,400	0.521
11/10/2024	0.530	0.545	0.530	0.530	1,084,600	0.521
10/10/2024	0.525	0.530	0.520	0.525	88,700	0.516
09/10/2024	0.525	0.525	0.525	0.525	48,300	0.516
08/10/2024	0.525	0.525	0.520	0.525	28,600	0.516
07/10/2024	0.520	0.530	0.520	0.530	105,200	0.521
04/10/2024	0.520	0.525	0.520	0.525	66,800	0.516
03/10/2024	0.520	0.530	0.520	0.525	20,300	0.516
02/10/2024	0.520	0.525	0.520	0.520	57,000	0.511
01/10/2024	0.525	0.530	0.515	0.520	113,100	0.511
30/09/2024	0.525	0.530	0.520	0.525	180,200	0.516
27/09/2024	0.515	0.525	0.515	0.520	286,700	0.511
26/09/2024	0.510	0.510	0.505	0.510	124,700	0.501
25/09/2024	0.515	0.515	0.510	0.510	91,000	0.501
24/09/2024	0.500	0.515	0.500	0.515	325,100	0.506
23/09/2024	0.500	0.500	0.495	0.500	235,500	0.491
20/09/2024	0.495	0.500	0.495	0.500	10,800	0.491
19/09/2024	0.500	0.500	0.495	0.500	129,200	0.491
18/09/2024	-	-	-	-	0	-
17/09/2024	0.500	0.500	0.495	0.495	45,500	0.486
16/09/2024	0.500	0.500	0.500	0.500	21,000	0.491
13/09/2024	-	-	-	-	0	-
12/09/2024	0.500	0.500	0.495	0.495	24,000	0.486
11/09/2024	0.495	0.500	0.495	0.495	109,000	0.486
10/09/2024	0.495	0.500	0.495	0.495	323,000	0.486
09/09/2024	0.495	0.500	0.495	0.500	167,300	0.491
06/09/2024	0.500	0.505	0.495	0.505	49,700	0.496
05/09/2024	0.500	0.500	0.500	0.500	1,500	0.491
04/09/2024	0.495	0.495	0.495	0.495	76,800	0.486
03/09/2024	0.500	0.500	0.495	0.495	183,800	0.486
02/09/2024	0.500	0.500	0.500	0.500	17,900	0.491
30/08/2024	0.500	0.500	0.495	0.500	268,800	0.491
29/08/2024	0.495	0.500	0.490	0.500	115,200	0.491

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation