Trek 2000 International Ltd 5AB
SGX · Singapore · Electronic Technology
SGD 0.1960+0.01 (+7.69%)
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | SGD 0.20 | +7.69% | SGD 0.18 | SGD 0.20 | SGD 0.18 | 583.90K |
| 2026-10-01 | SGD 0.18 | -2.67% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 194.50K |
| 2026-09-30 | SGD 0.19 | -5.56% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 117.30K |
| 2026-09-29 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-09-28 | SGD 0.20 | -1.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 12.00K |
| 2026-09-25 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-09-24 | SGD 0.20 | +4.17% | SGD 0.19 | SGD 0.20 | SGD 0.19 | 27.10K |
| 2026-09-23 | SGD 0.19 | -10.70% | SGD 0.22 | SGD 0.22 | SGD 0.19 | 576.20K |
| 2026-09-22 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 58.80K |
| 2026-09-21 | SGD 0.22 | +2.38% | SGD 0.22 | SGD 0.22 | SGD 0.21 | 105.50K |
| 2026-09-18 | SGD 0.21 | -6.67% | SGD 0.22 | SGD 0.22 | SGD 0.21 | 211.50K |
| 2026-09-17 | SGD 0.22 | +4.65% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 81.20K |
| 2026-09-16 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 123.30K |
| 2026-09-15 | SGD 0.22 | -4.44% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 7.90K |
| 2026-09-14 | SGD 0.22 | +4.65% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 253.30K |
| 2026-09-11 | SGD 0.22 | -10.42% | SGD 0.24 | SGD 0.24 | SGD 0.22 | 491.40K |
| 2026-09-10 | SGD 0.24 | -2.04% | SGD 0.25 | SGD 0.25 | SGD 0.24 | 67.70K |
| 2026-09-09 | SGD 0.25 | -2.00% | SGD 0.25 | SGD 0.25 | SGD 0.25 | 145.90K |
| 2026-09-08 | SGD 0.25 | -1.96% | SGD 0.25 | SGD 0.25 | SGD 0.25 | 113.70K |
| 2026-09-07 | SGD 0.25 | 0.00% | SGD 0.25 | SGD 0.26 | SGD 0.25 | 59.40K |
| 2026-09-04 | SGD 0.25 | 0.00% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 15.90K |
| 2026-09-03 | SGD 0.25 | -1.92% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 129.40K |
| 2026-09-02 | SGD 0.26 | -1.89% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 86.20K |
| 2026-09-01 | SGD 0.26 | +1.92% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 226.60K |
| 2026-08-31 | SGD 0.26 | +4.00% | SGD 0.25 | SGD 0.26 | SGD 0.25 | 4.90K |
| 2026-08-28 | SGD 0.25 | +2.04% | SGD 0.25 | SGD 0.25 | SGD 0.23 | 469.60K |
| 2026-08-27 | SGD 0.25 | -10.91% | SGD 0.28 | SGD 0.28 | SGD 0.24 | 1.60M |
| 2026-08-26 | SGD 0.28 | 0.00% | SGD 0.28 | SGD 0.28 | SGD 0.28 | 0 |
| 2026-08-25 | SGD 0.28 | 0.00% | SGD 0.28 | SGD 0.28 | SGD 0.28 | 77.30K |
| 2026-08-24 | SGD 0.28 | +1.85% | SGD 0.27 | SGD 0.28 | SGD 0.27 | 114.80K |
| 2026-08-21 | SGD 0.27 | +1.89% | SGD 0.26 | SGD 0.27 | SGD 0.26 | 53.20K |
| 2026-08-20 | SGD 0.26 | -1.85% | SGD 0.27 | SGD 0.28 | SGD 0.26 | 153.70K |
| 2026-08-19 | SGD 0.27 | 0.00% | SGD 0.28 | SGD 0.28 | SGD 0.27 | 60.70K |
| 2026-08-18 | SGD 0.27 | -5.26% | SGD 0.28 | SGD 0.28 | SGD 0.26 | 346.70K |
| 2026-08-17 | SGD 0.28 | +5.56% | SGD 0.26 | SGD 0.28 | SGD 0.26 | 204.60K |
| 2026-08-14 | SGD 0.27 | +3.85% | SGD 0.27 | SGD 0.28 | SGD 0.27 | 171.60K |
| 2026-08-13 | SGD 0.26 | -7.14% | SGD 0.30 | SGD 0.30 | SGD 0.26 | 531.90K |
| 2026-08-12 | SGD 0.28 | -1.75% | SGD 0.28 | SGD 0.29 | SGD 0.28 | 202.10K |
| 2026-08-11 | SGD 0.28 | -6.56% | SGD 0.31 | SGD 0.31 | SGD 0.28 | 376.20K |
| 2026-08-07 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.28 | 206.50K |
| 2026-08-06 | SGD 0.31 | -3.17% | SGD 0.32 | SGD 0.32 | SGD 0.29 | 546.50K |
| 2026-08-05 | SGD 0.31 | +8.62% | SGD 0.29 | SGD 0.31 | SGD 0.29 | 1.08M |
| 2026-08-04 | SGD 0.29 | +5.45% | SGD 0.28 | SGD 0.29 | SGD 0.28 | 588.70K |
| 2026-08-03 | SGD 0.28 | +5.77% | SGD 0.27 | SGD 0.28 | SGD 0.27 | 736.20K |
| 2026-07-31 | SGD 0.26 | +1.96% | SGD 0.27 | SGD 0.27 | SGD 0.25 | 65.30K |
| 2026-07-30 | SGD 0.25 | +8.51% | SGD 0.23 | SGD 0.27 | SGD 0.23 | 840.30K |
| 2026-07-29 | SGD 0.23 | 0.00% | SGD 0.23 | SGD 0.23 | SGD 0.23 | 200 |
| 2026-07-28 | SGD 0.23 | -7.84% | SGD 0.23 | SGD 0.25 | SGD 0.23 | 44.10K |
| 2026-07-27 | SGD 0.25 | 0.00% | SGD 0.25 | SGD 0.25 | SGD 0.25 | 0 |
| 2026-07-24 | SGD 0.25 | +6.25% | SGD 0.23 | SGD 0.25 | SGD 0.23 | 73.30K |
| 2026-07-23 | SGD 0.24 | -2.04% | SGD 0.23 | SGD 0.24 | SGD 0.23 | 4.20K |
| 2026-07-22 | SGD 0.25 | 0.00% | SGD 0.25 | SGD 0.25 | SGD 0.25 | 0 |
| 2026-07-21 | SGD 0.25 | +4.26% | SGD 0.23 | SGD 0.25 | SGD 0.23 | 94.40K |
| 2026-07-20 | SGD 0.23 | -2.08% | SGD 0.24 | SGD 0.24 | SGD 0.23 | 46.00K |
| 2026-07-17 | SGD 0.24 | -2.04% | SGD 0.25 | SGD 0.25 | SGD 0.23 | 219.70K |
| 2026-07-16 | SGD 0.25 | +2.08% | SGD 0.25 | SGD 0.25 | SGD 0.24 | 7.60K |
| 2026-07-15 | SGD 0.24 | +4.35% | SGD 0.23 | SGD 0.25 | SGD 0.22 | 199.10K |
| 2026-07-14 | SGD 0.23 | -6.12% | SGD 0.24 | SGD 0.25 | SGD 0.22 | 490.00K |
| 2026-07-13 | SGD 0.25 | -3.92% | SGD 0.25 | SGD 0.25 | SGD 0.24 | 31.20K |
| 2026-07-10 | SGD 0.25 | +2.00% | SGD 0.25 | SGD 0.25 | SGD 0.25 | 67.40K |
| 2026-07-09 | SGD 0.25 | -1.96% | SGD 0.26 | SGD 0.26 | SGD 0.24 | 152.00K |
| 2026-07-08 | SGD 0.25 | +2.00% | SGD 0.25 | SGD 0.26 | SGD 0.25 | 44.30K |
| 2026-07-07 | SGD 0.25 | 0.00% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 85.20K |
| 2026-07-06 | SGD 0.25 | 0.00% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 102.30K |
| 2026-07-03 | SGD 0.25 | 0.00% | SGD 0.25 | SGD 0.27 | SGD 0.25 | 188.80K |
| 2026-07-02 | SGD 0.25 | -5.66% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 94.10K |
| 2026-07-01 | SGD 0.26 | -5.36% | SGD 0.26 | SGD 0.26 | SGD 0.26 | 221.30K |
| 2026-06-30 | SGD 0.28 | +1.82% | SGD 0.27 | SGD 0.28 | SGD 0.26 | 217.20K |
| 2026-06-29 | SGD 0.28 | +1.85% | SGD 0.27 | SGD 0.29 | SGD 0.25 | 481.20K |
| 2026-06-26 | SGD 0.27 | +5.88% | SGD 0.26 | SGD 0.28 | SGD 0.26 | 544.50K |
| 2026-06-25 | SGD 0.25 | +6.25% | SGD 0.25 | SGD 0.29 | SGD 0.25 | 489.50K |
| 2026-06-24 | SGD 0.24 | +2.13% | SGD 0.24 | SGD 0.25 | SGD 0.23 | 225.90K |
| 2026-06-23 | SGD 0.23 | -7.84% | SGD 0.25 | SGD 0.25 | SGD 0.21 | 974.90K |
| 2026-06-22 | SGD 0.25 | +2.00% | SGD 0.26 | SGD 0.27 | SGD 0.25 | 1.70K |
| 2026-06-19 | SGD 0.25 | -1.96% | SGD 0.26 | SGD 0.26 | SGD 0.24 | 250.40K |
| 2026-06-18 | SGD 0.25 | -5.56% | SGD 0.28 | SGD 0.28 | SGD 0.25 | 55.20K |
| 2026-06-17 | SGD 0.27 | +10.20% | SGD 0.25 | SGD 0.29 | SGD 0.25 | 819.80K |
| 2026-06-16 | SGD 0.25 | +8.89% | SGD 0.23 | SGD 0.25 | SGD 0.22 | 479.20K |
| 2026-06-15 | SGD 0.22 | -2.17% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 85.00K |
| 2026-06-12 | SGD 0.23 | -6.12% | SGD 0.24 | SGD 0.24 | SGD 0.22 | 221.90K |
| 2026-06-11 | SGD 0.25 | +6.52% | SGD 0.23 | SGD 0.25 | SGD 0.23 | 371.60K |
| 2026-06-10 | SGD 0.23 | -4.17% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 196.70K |
| 2026-06-09 | SGD 0.24 | +11.63% | SGD 0.22 | SGD 0.25 | SGD 0.22 | 354.70K |
| 2026-06-08 | SGD 0.22 | -2.27% | SGD 0.22 | SGD 0.23 | SGD 0.21 | 597.40K |
| 2026-06-05 | SGD 0.22 | -10.20% | SGD 0.25 | SGD 0.25 | SGD 0.22 | 978.30K |
| 2026-06-04 | SGD 0.25 | -15.52% | SGD 0.29 | SGD 0.29 | SGD 0.25 | 493.80K |
| 2026-06-03 | SGD 0.29 | +1.75% | SGD 0.29 | SGD 0.29 | SGD 0.28 | 184.20K |
| 2026-06-02 | SGD 0.28 | -1.72% | SGD 0.30 | SGD 0.31 | SGD 0.26 | 2.14M |
| 2026-05-29 | SGD 0.29 | +41.46% | SGD 0.22 | SGD 0.29 | SGD 0.22 | 4.37M |
| 2026-05-28 | SGD 0.20 | +28.93% | SGD 0.16 | SGD 0.20 | SGD 0.16 | 2.75M |