Taka Jewellery Holdings Ltd. 42L
SGX · Singapore · Distribution Services
SGD 0.20000.00 (0.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SGD 0.20 | +0.50% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 106.40K |
| 2026-09-29 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 50.60K |
| 2026-09-28 | SGD 0.20 | -0.50% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 567.40K |
| 2026-09-25 | SGD 0.20 | -2.44% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 157.30K |
| 2026-09-24 | SGD 0.20 | +2.50% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 100 |
| 2026-09-23 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 300 |
| 2026-09-22 | SGD 0.20 | -2.44% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 60.00K |
| 2026-09-21 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 10.70K |
| 2026-09-18 | SGD 0.20 | +2.50% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 140.90K |
| 2026-09-17 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 68.60K |
| 2026-09-16 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-09-15 | SGD 0.20 | -2.44% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 6.00K |
| 2026-09-14 | SGD 0.20 | +3.54% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 105.40K |
| 2026-09-11 | SGD 0.20 | -1.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 145.40K |
| 2026-09-10 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 20.00K |
| 2026-09-09 | SGD 0.20 | 0.00% | SGD 0.19 | SGD 0.20 | SGD 0.19 | 75.10K |
| 2026-09-08 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 320.00K |
| 2026-09-07 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 122.20K |
| 2026-09-04 | SGD 0.20 | +1.01% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 174.50K |
| 2026-09-03 | SGD 0.20 | -3.41% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 127.00K |
| 2026-09-02 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 205.00K |
| 2026-09-01 | SGD 0.20 | +3.54% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 20.10K |
| 2026-08-31 | SGD 0.20 | +1.02% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 3.57M |
| 2026-08-28 | SGD 0.20 | -2.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 163.90K |
| 2026-08-27 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 26.10K |
| 2026-08-26 | SGD 0.20 | -2.44% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 399.30K |
| 2026-08-25 | SGD 0.20 | +2.50% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 432.50K |
| 2026-08-24 | SGD 0.20 | +2.56% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 2.38M |
| 2026-08-21 | SGD 0.19 | -0.51% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 30.00K |
| 2026-08-20 | SGD 0.20 | +3.16% | SGD 0.19 | SGD 0.20 | SGD 0.19 | 53.30K |
| 2026-08-19 | SGD 0.19 | -2.06% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 115.00K |
| 2026-08-18 | SGD 0.19 | +2.11% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 105.10K |
| 2026-08-17 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-08-14 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 25.00K |
| 2026-08-13 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 70.20K |
| 2026-08-12 | SGD 0.19 | -4.04% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 66.00K |
| 2026-08-11 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-08-10 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-08-07 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-08-06 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 400 |
| 2026-08-05 | SGD 0.20 | +2.06% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 100 |
| 2026-08-04 | SGD 0.19 | +0.52% | SGD 0.19 | SGD 0.20 | SGD 0.19 | 175.50K |
| 2026-08-03 | SGD 0.19 | -1.03% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 208.00K |
| 2026-07-31 | SGD 0.19 | +1.04% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 13.00K |
| 2026-07-30 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-07-29 | SGD 0.19 | -2.53% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 59.20K |
| 2026-07-28 | SGD 0.20 | -0.50% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 111.20K |
| 2026-07-27 | SGD 0.20 | +0.51% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 298.70K |
| 2026-07-24 | SGD 0.20 | +2.06% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 239.70K |
| 2026-07-23 | SGD 0.19 | -3.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 87.60K |
| 2026-07-22 | SGD 0.20 | +4.17% | SGD 0.19 | SGD 0.20 | SGD 0.18 | 118.70K |
| 2026-07-21 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-07-20 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-07-17 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-07-16 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-07-15 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-07-14 | SGD 0.19 | -0.52% | SGD 0.18 | SGD 0.19 | SGD 0.18 | 12.20K |
| 2026-07-13 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-07-10 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-07-09 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-07-08 | SGD 0.19 | +4.32% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 46.70K |
| 2026-07-07 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 49.80K |
| 2026-07-06 | SGD 0.19 | +1.09% | SGD 0.18 | SGD 0.19 | SGD 0.18 | 28.60K |
| 2026-07-03 | SGD 0.18 | -7.58% | SGD 0.20 | SGD 0.20 | SGD 0.18 | 200 |
| 2026-07-02 | SGD 0.20 | +1.02% | SGD 0.18 | SGD 0.20 | SGD 0.18 | 5.40K |
| 2026-07-01 | SGD 0.20 | -0.51% | SGD 0.18 | SGD 0.20 | SGD 0.18 | 1.00K |
| 2026-06-30 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-29 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-26 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-25 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-24 | SGD 0.20 | +0.51% | SGD 0.19 | SGD 0.20 | SGD 0.19 | 4.70K |
| 2026-06-23 | SGD 0.20 | -0.51% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 4.60K |
| 2026-06-22 | SGD 0.20 | -1.01% | SGD 0.20 | SGD 0.20 | SGD 0.18 | 6.10K |
| 2026-06-19 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-18 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 14.40K |
| 2026-06-17 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-16 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-15 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 61.30K |
| 2026-06-12 | SGD 0.20 | -0.50% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 521.90K |
| 2026-06-11 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-10 | SGD 0.20 | +0.50% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 200.30K |
| 2026-06-09 | SGD 0.20 | -0.50% | SGD 0.19 | SGD 0.20 | SGD 0.19 | 30.20K |
| 2026-06-08 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-05 | SGD 0.20 | -2.44% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 201.40K |
| 2026-06-04 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-03 | SGD 0.20 | +2.50% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 252.30K |
| 2026-06-02 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 525.20K |
| 2026-05-29 | SGD 0.20 | +0.50% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 91.50K |
| 2026-05-28 | SGD 0.20 | -2.93% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 22.20K |
| 2026-05-27 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |