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

Historical Price

Historical price from Feb 04, 2025 to Apr 30, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (16/04/2025 to 30/04/2025)	0.575	0.580	0.560	0.580	142,600	0.580
Previous 2 weeks (02/04/2025 to 15/04/2025)	0.600	0.605	0.530	0.575	721,100	0.575
Previous 4 weeks (04/03/2025 to 01/04/2025)	0.570	0.605	0.555	0.600	1,371,300	0.600
Daily Historical Data
30/04/2025	0.570	0.580	0.570	0.580	5,200	0.580
29/04/2025	-	-	-	-	0	-
28/04/2025	0.580	0.580	0.580	0.580	400	0.580
25/04/2025	0.575	0.580	0.575	0.580	40,300	0.580
24/04/2025	-	-	-	-	0	-
23/04/2025	-	-	-	-	0	-
22/04/2025	0.570	0.570	0.560	0.560	32,000	0.560
21/04/2025	0.570	0.570	0.570	0.570	20,000	0.570
17/04/2025	0.565	0.565	0.565	0.565	34,200	0.565
16/04/2025	0.575	0.575	0.560	0.560	10,500	0.560
15/04/2025	0.575	0.575	0.550	0.575	32,800	0.575
14/04/2025	0.570	0.570	0.565	0.565	95,500	0.565
11/04/2025	0.560	0.570	0.550	0.570	33,100	0.570
10/04/2025	0.555	0.570	0.555	0.570	16,100	0.570
09/04/2025	0.555	0.555	0.530	0.555	94,000	0.555
08/04/2025	0.530	0.560	0.530	0.560	46,800	0.560
07/04/2025	0.565	0.565	0.535	0.535	227,200	0.535
04/04/2025	0.585	0.590	0.575	0.585	66,600	0.585
03/04/2025	0.605	0.605	0.605	0.605	400	0.605
02/04/2025	0.600	0.605	0.595	0.605	108,600	0.605
01/04/2025	0.590	0.600	0.590	0.600	7,400	0.600
28/03/2025	0.600	0.605	0.595	0.595	39,400	0.595
27/03/2025	0.585	0.600	0.585	0.600	64,700	0.600
26/03/2025	0.585	0.590	0.585	0.585	24,900	0.585
25/03/2025	0.585	0.590	0.585	0.585	11,300	0.585
24/03/2025	-	-	-	-	0	-
21/03/2025	0.580	0.585	0.580	0.585	19,200	0.585
20/03/2025	0.580	0.595	0.575	0.580	8,200	0.580
19/03/2025	0.595	0.595	0.585	0.585	43,700	0.585
18/03/2025	0.600	0.600	0.595	0.595	15,800	0.595
17/03/2025	0.595	0.605	0.595	0.600	240,700	0.600
14/03/2025	0.570	0.595	0.570	0.595	77,800	0.595
13/03/2025	0.560	0.575	0.560	0.575	8,600	0.575
12/03/2025	0.565	0.570	0.560	0.560	26,700	0.560
11/03/2025	0.560	0.575	0.560	0.575	117,900	0.575
10/03/2025	0.565	0.565	0.560	0.560	43,900	0.560
07/03/2025	0.560	0.565	0.560	0.565	64,200	0.565
06/03/2025	0.560	0.560	0.555	0.555	129,600	0.555
05/03/2025	0.560	0.570	0.560	0.560	149,700	0.560
04/03/2025	0.570	0.575	0.560	0.560	277,600	0.560
03/03/2025	0.570	0.575	0.570	0.570	15,500	0.570
28/02/2025	0.570	0.575	0.570	0.575	45,500	0.575
27/02/2025	0.570	0.575	0.570	0.575	110,300	0.575
26/02/2025	0.575	0.575	0.575	0.575	49,800	0.575
25/02/2025	0.580	0.580	0.575	0.580	101,100	0.580
24/02/2025	0.580	0.580	0.580	0.580	84,200	0.580
21/02/2025	0.580	0.585	0.580	0.580	201,700	0.580
20/02/2025	0.585	0.585	0.580	0.580	223,200	0.580
19/02/2025	0.590	0.590	0.585	0.585	75,700	0.585
18/02/2025	0.585	0.590	0.585	0.590	65,800	0.590
17/02/2025	0.580	0.600	0.580	0.585	188,500	0.585
14/02/2025	0.580	0.585	0.570	0.570	544,500	0.570
13/02/2025	0.585	0.585	0.580	0.585	458,300	0.585
12/02/2025	0.590	0.590	0.580	0.585	147,900	0.585
11/02/2025	0.595	0.595	0.580	0.590	197,700	0.590
10/02/2025	0.595	0.600	0.585	0.595	205,800	0.595
07/02/2025	0.595	0.600	0.590	0.595	383,600	0.595
06/02/2025	0.615	0.615	0.595	0.600	254,700	0.600
05/02/2025	0.600	0.615	0.600	0.615	410,600	0.615
04/02/2025	0.610	0.615	0.605	0.605	41,600	0.605

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