Tai Sin Electric
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-07-10 | 500.SI | SGD | $0.4600 | $0.4500 | $0.4600 | $0.4600 | $0.4650 | 585,600 | |
| 2025-07-09 | 500.SI | SGD | $0.4450 | $0.4400 | $0.4600 | $0.4450 | $0.4500 | 229,200 | |
| 2025-07-08 | 500.SI | SGD | $0.4600 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 188,300 | |
| 2025-07-07 | 500.SI | SGD | $0.4600 | $0.4450 | $0.4600 | $0.4550 | $0.4600 | 285,600 | |
| 2025-07-04 | 500.SI | SGD | $0.4500 | $0.4450 | $0.4650 | $0.4500 | $0.4550 | 217,000 | |
| 2025-07-03 | 500.SI | SGD | $0.4450 | $0.4250 | $0.4500 | $0.4450 | $0.4500 | 151,500 | |
| 2025-07-02 | 500.SI | SGD | $0.4300 | $0.4300 | $0.4350 | $0.4200 | $0.4300 | 144,100 | |
| 2025-07-01 | 500.SI | SGD | $0.4300 | $0.4050 | $0.4300 | $0.4200 | $0.4300 | 191,000 | |
| 2025-06-30 | 500.SI | SGD | $0.4150 | $0.4150 | $0.4150 | $0.4150 | $0.4200 | 15,900 | |
| 2025-06-27 | 500.SI | SGD | $0.4150 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 52,000 | |
| 2025-06-26 | 500.SI | SGD | $0.4150 | $0.4150 | $0.4150 | $0.4100 | $0.4150 | 30,000 | |
| 2025-06-25 | 500.SI | SGD | $0.4150 | $0.4100 | $0.4150 | $0.4100 | $0.4150 | 20,800 | |
| 2025-06-24 | 500.SI | SGD | $0.4150 | $0.4150 | $0.4150 | $0.4100 | $0.4150 | 500 | |
| 2025-06-23 | 500.SI | SGD | $0.4100 | $0.4100 | $0.4100 | $0.4050 | $0.4150 | 30,000 | |
| 2025-06-20 | 500.SI | SGD | $0.4100 | $0.4100 | $0.4150 | $0.4100 | $0.4150 | 47,000 | |
| 2025-06-19 | 500.SI | SGD | $0.4100 | $0.4100 | $0.4100 | $0.4050 | $0.4100 | 3,000 | |
| 2025-06-18 | 500.SI | SGD | $0.4100 | $0.4050 | $0.4100 | $0.4050 | $0.4100 | 23,000 | |
| 2025-06-17 | 500.SI | SGD | $0.4050 | $0.4050 | $0.4050 | $0.4050 | $0.4100 | 3,400 | |
| 2025-06-16 | 500.SI | SGD | $0.4150 | $0.4150 | $0.4150 | $0.4100 | $0.4150 | 2,800 | |
| 2025-06-13 | 500.SI | SGD | $0.4050 | $0.4050 | $0.4100 | $0.4050 | $0.4100 | 233,700 | |
| 2025-06-12 | 500.SI | SGD | $0.4100 | $0.4000 | $0.4150 | $0.4050 | $0.4100 | 316,400 | |
| 2025-06-11 | 500.SI | SGD | $0.4150 | $0.4150 | $0.4150 | $0.4100 | $0.4150 | 20,900 | |
| 2025-06-10 | 500.SI | SGD | $0.4150 | $0.4150 | $0.4150 | $0.4150 | $0.4200 | 40,000 | |
| 2025-06-09 | 500.SI | SGD | $0.4150 | $0.4100 | $0.4150 | $0.4100 | $0.4150 | 213,100 | |
| 2025-06-06 | 500.SI | SGD | $0.4150 | $0.4050 | $0.4150 | $0.4100 | $0.4150 | 75,700 |