Tai Sin Electric
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-18 | 500.SI | SGD | CD | $0.5750 | $0.5550 | $0.5850 | $0.5700 | $0.5750 | 852,100 |
| 2025-09-17 | 500.SI | SGD | CD | $0.5850 | $0.5700 | $0.5850 | $0.5750 | $0.5850 | 1,837,300 |
| 2025-09-16 | 500.SI | SGD | CD | $0.5450 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 142,300 |
| 2025-09-15 | 500.SI | SGD | CD | $0.5450 | $0.5300 | $0.5450 | $0.5350 | $0.5450 | 215,900 |
| 2025-09-12 | 500.SI | SGD | CD | $0.5300 | $0.5250 | $0.5300 | $0.5250 | $0.5300 | 106,200 |
| 2025-09-11 | 500.SI | SGD | CD | $0.5250 | $0.5150 | $0.5300 | $0.5200 | $0.5250 | 101,600 |
| 2025-09-10 | 500.SI | SGD | CD | $0.5150 | $0.5150 | $0.5200 | $0.5150 | $0.5200 | 233,000 |
| 2025-09-09 | 500.SI | SGD | CD | $0.5150 | $0.5100 | $0.5200 | $0.5100 | $0.5150 | 168,300 |
| 2025-09-08 | 500.SI | SGD | CD | $0.5150 | $0.5150 | $0.5200 | $0.5150 | $0.5200 | 286,700 |
| 2025-09-05 | 500.SI | SGD | CD | $0.5200 | $0.5200 | $0.5250 | $0.5200 | $0.5250 | 84,300 |
| 2025-09-04 | 500.SI | SGD | CD | $0.5250 | $0.5100 | $0.5250 | $0.5250 | $0.5300 | 220,000 |
| 2025-09-03 | 500.SI | SGD | CD | $0.5100 | $0.5050 | $0.5150 | $0.5100 | $0.5150 | 766,500 |
| 2025-09-02 | 500.SI | SGD | CD | $0.5100 | $0.5000 | $0.5150 | $0.5000 | $0.5100 | 294,400 |
| 2025-09-01 | 500.SI | SGD | CD | $0.5100 | $0.5050 | $0.5100 | $0.5100 | $0.5150 | 388,100 |
| 2025-08-29 | 500.SI | SGD | CD | $0.5100 | $0.5000 | $0.5200 | $0.5000 | $0.5100 | 1,542,400 |
| 2025-08-28 | 500.SI | SGD | $0.5200 | $0.5050 | $0.5350 | $0.5200 | $0.5350 | 78,900 | |
| 2025-08-27 | 500.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5400 | $0.5450 | 31,300 | |
| 2025-08-26 | 500.SI | SGD | $0.5400 | $0.5350 | $0.5500 | $0.5400 | $0.5450 | 77,500 | |
| 2025-08-25 | 500.SI | SGD | $0.5450 | $0.5350 | $0.5500 | $0.5400 | $0.5500 | 159,000 | |
| 2025-08-22 | 500.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5350 | $0.5400 | 92,300 | |
| 2025-08-21 | 500.SI | SGD | $0.5250 | $0.5150 | $0.5250 | $0.5250 | $0.5300 | 76,000 | |
| 2025-08-20 | 500.SI | SGD | $0.5200 | $0.5150 | $0.5200 | $0.5200 | $0.5250 | 47,900 | |
| 2025-08-19 | 500.SI | SGD | $0.5250 | $0.5150 | $0.5250 | $0.5200 | $0.5250 | 220,400 | |
| 2025-08-18 | 500.SI | SGD | $0.5250 | $0.5050 | $0.5400 | $0.5150 | $0.5250 | 113,500 | |
| 2025-08-15 | 500.SI | SGD | $0.5200 | $0.5000 | $0.5200 | $0.5200 | $0.5300 | 102,700 | |
| 2025-08-14 | 500.SI | SGD | $0.5200 | $0.5100 | $0.5200 | $0.5200 | $0.5250 | 140,400 | |
| 2025-08-13 | 500.SI | SGD | $0.5200 | $0.5200 | $0.5250 | $0.5150 | $0.5200 | 124,600 | |
| 2025-08-12 | 500.SI | SGD | $0.5300 | $0.5200 | $0.5400 | $0.5250 | $0.5350 | 242,400 | |
| 2025-08-11 | 500.SI | SGD | $0.5400 | $0.5400 | $0.5500 | $0.5400 | $0.5500 | 245,400 | |
| 2025-08-08 | 500.SI | SGD | $0.5500 | $0.5500 | $0.5600 | $0.5450 | $0.5550 | 48,000 | |
| 2025-08-07 | 500.SI | SGD | $0.5500 | $0.5450 | $0.5650 | $0.5500 | $0.5600 | 293,100 | |
| 2025-08-06 | 500.SI | SGD | $0.5650 | $0.5600 | $0.5750 | $0.5650 | $0.5700 | 450,700 | |
| 2025-08-05 | 500.SI | SGD | $0.5750 | $0.5550 | $0.5750 | $0.5650 | $0.5750 | 557,200 | |
| 2025-08-04 | 500.SI | SGD | $0.5600 | $0.5500 | $0.5600 | $0.5550 | $0.5600 | 310,300 | |
| 2025-08-01 | 500.SI | SGD | $0.5500 | $0.5500 | $0.5600 | $0.5500 | $0.5550 | 637,700 | |
| 2025-07-31 | 500.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5500 | $0.5550 | 481,300 | |
| 2025-07-30 | 500.SI | SGD | $0.5450 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 203,100 | |
| 2025-07-29 | 500.SI | SGD | $0.5400 | $0.5300 | $0.5500 | $0.5350 | $0.5400 | 368,800 | |
| 2025-07-28 | 500.SI | SGD | $0.5500 | $0.5400 | $0.5550 | $0.5450 | $0.5500 | 847,300 | |
| 2025-07-25 | 500.SI | SGD | $0.5400 | $0.5300 | $0.5400 | $0.5400 | $0.5450 | 483,200 | |
| 2025-07-24 | 500.SI | SGD | $0.5350 | $0.5300 | $0.5450 | $0.5350 | $0.5400 | 811,800 | |
| 2025-07-23 | 500.SI | SGD | $0.5200 | $0.5050 | $0.5200 | $0.5150 | $0.5200 | 403,600 | |
| 2025-07-22 | 500.SI | SGD | $0.5050 | $0.4900 | $0.5150 | $0.5050 | $0.5100 | 592,600 | |
| 2025-07-21 | 500.SI | SGD | $0.4900 | $0.4800 | $0.4900 | $0.4850 | $0.4900 | 190,400 | |
| 2025-07-18 | 500.SI | SGD | $0.4900 | $0.4850 | $0.4900 | $0.4900 | $0.4950 | 158,500 | |
| 2025-07-17 | 500.SI | SGD | $0.4850 | $0.4800 | $0.4950 | $0.4850 | $0.4900 | 264,000 | |
| 2025-07-16 | 500.SI | SGD | $0.4850 | $0.4800 | $0.4900 | $0.4850 | $0.4900 | 66,400 | |
| 2025-07-15 | 500.SI | SGD | $0.4900 | $0.4650 | $0.4900 | $0.4850 | $0.4900 | 310,600 | |
| 2025-07-14 | 500.SI | SGD | $0.4800 | $0.4600 | $0.4800 | $0.4750 | $0.4800 | 504,600 | |
| 2025-07-11 | 500.SI | SGD | $0.4550 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 235,300 |