Addvalue Technologies Ltd A31
SGX · Singapore · Electronic Technology
SGD 0.1410-0.00 (-2.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.14 | -2.08% | SGD 0.14 | SGD 0.15 | SGD 0.14 | 123.94M |
| 2026-09-30 | SGD 0.14 | -2.70% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 78.81M |
| 2026-09-29 | SGD 0.15 | -3.90% | SGD 0.15 | SGD 0.16 | SGD 0.15 | 130.18M |
| 2026-09-28 | SGD 0.15 | -4.94% | SGD 0.16 | SGD 0.17 | SGD 0.15 |
| 153.44M |
| 2026-09-25 | SGD 0.16 | -12.43% | SGD 0.19 | SGD 0.19 | SGD 0.16 | 182.83M |
| 2026-09-24 | SGD 0.19 | -2.63% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 95.65M |
| 2026-09-23 | SGD 0.19 | -3.06% | SGD 0.19 | SGD 0.20 | SGD 0.19 | 79.72M |
| 2026-09-22 | SGD 0.20 | -0.51% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 111.20M |
| 2026-09-21 | SGD 0.20 | -1.01% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 116.61M |
| 2026-09-18 | SGD 0.20 | +1.02% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 134.86M |
| 2026-09-17 | SGD 0.20 | +3.14% | SGD 0.19 | SGD 0.20 | SGD 0.19 | 232.06M |
| 2026-09-16 | SGD 0.19 | +4.37% | SGD 0.18 | SGD 0.19 | SGD 0.18 | 126.50M |
| 2026-09-15 | SGD 0.18 | -1.61% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 36.87M |
| 2026-09-14 | SGD 0.19 | -1.59% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 92.76M |
| 2026-09-11 | SGD 0.19 | -0.53% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 88.28M |
| 2026-09-10 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 109.06M |
| 2026-09-09 | SGD 0.19 | +2.70% | SGD 0.18 | SGD 0.19 | SGD 0.18 | 105.12M |
| 2026-09-08 | SGD 0.19 | -0.54% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 89.81M |
| 2026-09-07 | SGD 0.19 | -6.06% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 157.61M |
| 2026-09-04 | SGD 0.20 | +2.59% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 184.26M |
| 2026-09-03 | SGD 0.19 | +0.52% | SGD 0.19 | SGD 0.20 | SGD 0.19 | 119.14M |
| 2026-09-02 | SGD 0.19 | +4.35% | SGD 0.18 | SGD 0.20 | SGD 0.18 | 252.67M |
| 2026-09-01 | SGD 0.18 | 0.00% | SGD 0.18 | SGD 0.19 | SGD 0.18 | 183.02M |
| 2026-08-31 | SGD 0.18 | +8.88% | SGD 0.17 | SGD 0.19 | SGD 0.16 | 230.68M |
| 2026-08-28 | SGD 0.17 | +4.97% | SGD 0.16 | SGD 0.17 | SGD 0.16 | 228.66M |
| 2026-08-27 | SGD 0.16 | +8.05% | SGD 0.15 | SGD 0.16 | SGD 0.15 | 163.16M |
| 2026-08-26 | SGD 0.15 | +2.05% | SGD 0.15 | SGD 0.15 | SGD 0.15 | 77.07M |
| 2026-08-25 | SGD 0.15 | 0.00% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 30.81M |
| 2026-08-24 | SGD 0.15 | -0.68% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 15.35M |
| 2026-08-21 | SGD 0.15 | +0.68% | SGD 0.15 | SGD 0.15 | SGD 0.15 | 21.10M |
| 2026-08-20 | SGD 0.15 | -3.95% | SGD 0.15 | SGD 0.15 | SGD 0.15 | 40.38M |
| 2026-08-19 | SGD 0.15 | 0.00% | SGD 0.16 | SGD 0.16 | SGD 0.15 | 106.08M |
| 2026-08-18 | SGD 0.15 | +4.11% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 90.33M |
| 2026-08-17 | SGD 0.15 | -1.35% | SGD 0.15 | SGD 0.15 | SGD 0.15 | 20.27M |
| 2026-08-14 | SGD 0.15 | -3.27% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 60.84M |
| 2026-08-13 | SGD 0.15 | +3.38% | SGD 0.15 | SGD 0.15 | SGD 0.15 | 86.29M |
| 2026-08-12 | SGD 0.15 | +1.37% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 77.27M |
| 2026-08-11 | SGD 0.15 | +0.69% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 32.90M |
| 2026-08-07 | SGD 0.14 | -0.68% | SGD 0.14 | SGD 0.15 | SGD 0.14 | 21.22M |
| 2026-08-06 | SGD 0.15 | 0.00% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 23.45M |
| 2026-08-05 | SGD 0.15 | +1.39% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 92.64M |
| 2026-08-04 | SGD 0.14 | +0.70% | SGD 0.14 | SGD 0.15 | SGD 0.14 | 50.05M |
| 2026-08-03 | SGD 0.14 | 0.00% | SGD 0.14 | SGD 0.15 | SGD 0.14 | 32.76M |
| 2026-07-31 | SGD 0.14 | 0.00% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 36.39M |
| 2026-07-30 | SGD 0.14 | -3.38% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 43.27M |
| 2026-07-29 | SGD 0.15 | +0.68% | SGD 0.15 | SGD 0.15 | SGD 0.15 | 35.35M |
| 2026-07-28 | SGD 0.15 | -5.16% | SGD 0.15 | SGD 0.15 | SGD 0.15 | 91.99M |
| 2026-07-27 | SGD 0.16 | +2.65% | SGD 0.15 | SGD 0.16 | SGD 0.15 | 91.93M |
| 2026-07-24 | SGD 0.15 | +2.03% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 97.23M |
| 2026-07-23 | SGD 0.15 | +1.37% | SGD 0.15 | SGD 0.15 | SGD 0.15 | 104.59M |
| 2026-07-22 | SGD 0.15 | 0.00% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 103.44M |
| 2026-07-21 | SGD 0.15 | -0.68% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 60.68M |
| 2026-07-20 | SGD 0.15 | +4.26% | SGD 0.14 | SGD 0.15 | SGD 0.14 | 89.32M |
| 2026-07-17 | SGD 0.14 | -2.08% | SGD 0.14 | SGD 0.14 | SGD 0.14 | 74.92M |
| 2026-07-16 | SGD 0.14 | +0.70% | SGD 0.14 | SGD 0.14 | SGD 0.14 | 106.17M |
| 2026-07-15 | SGD 0.14 | +7.52% | SGD 0.14 | SGD 0.14 | SGD 0.13 | 147.25M |
| 2026-07-14 | SGD 0.13 | +3.91% | SGD 0.13 | SGD 0.13 | SGD 0.12 | 68.39M |
| 2026-07-13 | SGD 0.13 | -3.03% | SGD 0.13 | SGD 0.13 | SGD 0.13 | 45.49M |
| 2026-07-10 | SGD 0.13 | -0.75% | SGD 0.14 | SGD 0.14 | SGD 0.13 | 73.91M |
| 2026-07-09 | SGD 0.13 | +0.76% | SGD 0.13 | SGD 0.14 | SGD 0.13 | 29.96M |
| 2026-07-08 | SGD 0.13 | -0.75% | SGD 0.13 | SGD 0.14 | SGD 0.13 | 33.45M |
| 2026-07-07 | SGD 0.13 | -8.28% | SGD 0.14 | SGD 0.14 | SGD 0.13 | 111.46M |
| 2026-07-06 | SGD 0.14 | +1.40% | SGD 0.14 | SGD 0.15 | SGD 0.14 | 80.73M |
| 2026-07-03 | SGD 0.14 | +2.88% | SGD 0.14 | SGD 0.15 | SGD 0.14 | 128.02M |
| 2026-07-02 | SGD 0.14 | 0.00% | SGD 0.14 | SGD 0.14 | SGD 0.14 | 70.74M |
| 2026-07-01 | SGD 0.14 | 0.00% | SGD 0.14 | SGD 0.14 | SGD 0.14 | 75.00M |
| 2026-06-30 | SGD 0.14 | +1.46% | SGD 0.14 | SGD 0.14 | SGD 0.13 | 79.93M |
| 2026-06-29 | SGD 0.14 | +0.74% | SGD 0.14 | SGD 0.14 | SGD 0.13 | 75.28M |
| 2026-06-26 | SGD 0.14 | -2.86% | SGD 0.14 | SGD 0.14 | SGD 0.13 | 58.03M |
| 2026-06-25 | SGD 0.14 | +2.19% | SGD 0.14 | SGD 0.14 | SGD 0.14 | 53.79M |
| 2026-06-24 | SGD 0.14 | 0.00% | SGD 0.14 | SGD 0.14 | SGD 0.14 | 52.34M |
| 2026-06-23 | SGD 0.14 | -9.27% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 94.57M |
| 2026-06-22 | SGD 0.15 | +2.03% | SGD 0.15 | SGD 0.16 | SGD 0.14 | 61.50M |
| 2026-06-19 | SGD 0.15 | -4.52% | SGD 0.16 | SGD 0.16 | SGD 0.15 | 80.55M |
| 2026-06-18 | SGD 0.16 | -3.73% | SGD 0.16 | SGD 0.16 | SGD 0.15 | 53.87M |
| 2026-06-17 | SGD 0.16 | 0.00% | SGD 0.16 | SGD 0.16 | SGD 0.16 | 41.65M |
| 2026-06-16 | SGD 0.16 | -4.17% | SGD 0.17 | SGD 0.17 | SGD 0.16 | 68.59M |
| 2026-06-15 | SGD 0.17 | +5.00% | SGD 0.16 | SGD 0.17 | SGD 0.16 | 66.22M |
| 2026-06-12 | SGD 0.16 | -3.03% | SGD 0.17 | SGD 0.17 | SGD 0.16 | 124.54M |
| 2026-06-11 | SGD 0.17 | +5.10% | SGD 0.15 | SGD 0.17 | SGD 0.15 | 88.52M |
| 2026-06-10 | SGD 0.16 | -5.99% | SGD 0.17 | SGD 0.17 | SGD 0.16 | 91.93M |
| 2026-06-09 | SGD 0.17 | -1.18% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 70.98M |
| 2026-06-08 | SGD 0.17 | -1.74% | SGD 0.17 | SGD 0.18 | SGD 0.17 | 95.91M |
| 2026-06-05 | SGD 0.17 | -4.44% | SGD 0.18 | SGD 0.18 | SGD 0.17 | 103.86M |
| 2026-06-04 | SGD 0.18 | -5.26% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 105.47M |
| 2026-06-03 | SGD 0.19 | -1.55% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 78.15M |
| 2026-06-02 | SGD 0.19 | -3.50% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 88.66M |
| 2026-05-29 | SGD 0.20 | +5.82% | SGD 0.19 | SGD 0.20 | SGD 0.19 | 180.00M |
| 2026-05-28 | SGD 0.19 | -1.05% | SGD 0.19 | SGD 0.20 | SGD 0.18 | 160.12M |
| 2026-05-27 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |