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

Historical Price

Historical price from Jan 24, 2024 to Apr 19, 2024
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (05/04/2024 to 19/04/2024)	0.490	0.500	0.480	0.480	435,100	0.480
Previous 2 weeks (21/03/2024 to 04/04/2024)	0.485	0.495	0.480	0.490	335,100	0.490
Previous 4 weeks (22/02/2024 to 20/03/2024)	0.500	0.505	0.480	0.480	3,045,000	0.480
Daily Historical Data
19/04/2024	0.480	0.480	0.480	0.480	29,900	0.480
18/04/2024	0.480	0.490	0.480	0.485	69,600	0.485
17/04/2024	0.485	0.490	0.480	0.490	25,500	0.490
16/04/2024	0.490	0.495	0.485	0.495	74,400	0.495
15/04/2024	0.490	0.490	0.490	0.490	10,000	0.490
12/04/2024	0.490	0.495	0.490	0.490	105,200	0.490
11/04/2024	0.495	0.495	0.490	0.490	17,000	0.490
09/04/2024	0.495	0.500	0.495	0.495	57,800	0.495
08/04/2024	0.495	0.495	0.490	0.495	44,500	0.495
05/04/2024	0.490	0.495	0.490	0.495	1,200	0.495
04/04/2024	0.490	0.495	0.490	0.490	5,500	0.490
03/04/2024	0.495	0.495	0.490	0.490	11,000	0.490
02/04/2024	0.490	0.495	0.490	0.495	62,000	0.495
01/04/2024	0.495	0.495	0.485	0.495	55,000	0.495
28/03/2024	-	-	-	-	0	-
27/03/2024	0.490	0.495	0.490	0.495	17,000	0.495
26/03/2024	0.485	0.490	0.485	0.490	70,000	0.490
25/03/2024	0.480	0.480	0.480	0.480	50,100	0.480
22/03/2024	0.480	0.480	0.480	0.480	32,000	0.480
21/03/2024	0.485	0.485	0.485	0.485	32,500	0.485
20/03/2024	0.490	0.490	0.480	0.480	141,700	0.480
19/03/2024	0.490	0.490	0.485	0.490	45,200	0.490
18/03/2024	0.505	0.505	0.490	0.490	267,700	0.490
15/03/2024	0.505	0.505	0.500	0.500	208,000	0.500
14/03/2024	0.505	0.505	0.500	0.505	1,629,300	0.505
13/03/2024	0.495	0.500	0.490	0.500	255,200	0.500
12/03/2024	0.495	0.500	0.490	0.490	91,500	0.490
11/03/2024	0.490	0.495	0.490	0.495	37,000	0.495
08/03/2024	0.485	0.500	0.485	0.490	30,400	0.490
07/03/2024	0.485	0.485	0.485	0.485	14,200	0.485
06/03/2024	0.485	0.485	0.485	0.485	25,400	0.485
05/03/2024	0.485	0.485	0.485	0.485	300	0.485
04/03/2024	0.490	0.490	0.485	0.485	45,100	0.485
01/03/2024	0.490	0.495	0.485	0.495	19,200	0.495
29/02/2024	0.490	0.490	0.490	0.490	100	0.490
28/02/2024	0.490	0.490	0.490	0.490	300	0.490
27/02/2024	0.490	0.490	0.490	0.490	20,000	0.490
26/02/2024	0.495	0.495	0.490	0.490	58,600	0.490
23/02/2024	0.500	0.500	0.500	0.500	200	0.500
22/02/2024	0.500	0.500	0.495	0.500	155,600	0.500
21/02/2024	0.495	0.500	0.490	0.500	194,100	0.500
20/02/2024	0.510	0.510	0.485	0.490	1,284,500	0.490
19/02/2024	0.510	0.510	0.500	0.510	100,000	0.510
16/02/2024	0.505	0.510	0.500	0.510	292,800	0.510
15/02/2024	0.510	0.510	0.500	0.505	778,500	0.505
14/02/2024	0.505	0.505	0.500	0.500	138,600	0.500
13/02/2024	0.485	0.505	0.485	0.500	665,600	0.500
09/02/2024	0.480	0.480	0.465	0.480	35,500	0.480
08/02/2024	0.480	0.480	0.480	0.480	500	0.480
07/02/2024	0.480	0.485	0.480	0.480	37,600	0.480
06/02/2024	0.475	0.480	0.470	0.480	150,800	0.480
05/02/2024	0.465	0.470	0.465	0.470	22,200	0.470
02/02/2024	-	-	-	-	0	-
01/02/2024	0.460	0.475	0.460	0.475	82,400	0.475
31/01/2024	-	-	-	-	0	-
30/01/2024	0.460	0.470	0.455	0.470	118,200	0.470
29/01/2024	-	-	-	-	0	-
26/01/2024	0.460	0.465	0.460	0.465	9,000	0.465
25/01/2024	0.460	0.465	0.460	0.465	56,000	0.465
24/01/2024	0.460	0.465	0.460	0.465	9,400	0.465

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