Addvalue Tech Recent Share Price (SGX:A31)

30 Followers SGX:A31 - Addvalue Technologies Ltd Addvalue Tech
Sector: Information Technology, Industry: Communications Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Apr 2015	SGD	0.073	0.075	0.072	0.072	0.072	0.0 (0.0%)	8,287,400
20 Apr 2015	SGD	0.075	0.076	0.072	0.072	0.072	-0.005 (-6.49%)	14,578,900
17 Apr 2015	SGD	0.078	0.078	0.077	0.077	0.077	0.0 (0.0%)	8,281,900
16 Apr 2015	SGD	0.078	0.079	0.077	0.077	0.077	-0.001 (-1.28%)	6,411,400
15 Apr 2015	SGD	0.079	0.082	0.077	0.078	0.078	-0.001 (-1.27%)	15,645,300
14 Apr 2015	SGD	0.081	0.082	0.078	0.079	0.079	-0.002 (-2.47%)	10,638,900
13 Apr 2015	SGD	0.08	0.084	0.079	0.081	0.081	+0.003 (+3.85%)	36,706,400
10 Apr 2015	SGD	0.075	0.079	0.075	0.078	0.078	+0.004 (+5.41%)	30,111,900
9 Apr 2015	SGD	0.076	0.076	0.074	0.074	0.074	-0.002 (-2.63%)	8,823,800
8 Apr 2015	SGD	0.077	0.078	0.074	0.076	0.076	+0.001 (+1.33%)	32,927,100
7 Apr 2015	SGD	0.073	0.076	0.073	0.075	0.075	+0.003 (+4.17%)	18,900,900
6 Apr 2015	SGD	0.071	0.074	0.07	0.072	0.072	+0.001 (+1.41%)	10,276,500
2 Apr 2015	SGD	0.072	0.074	0.07	0.071	0.071	-0.001 (-1.39%)	13,410,400
1 Apr 2015	SGD	0.072	0.074	0.072	0.072	0.072	-0.002 (-2.70%)	1,486,200
31 Mar 2015	SGD	0.075	0.076	0.074	0.074	0.074	-0.001 (-1.33%)	5,809,400
30 Mar 2015	SGD	0.074	0.075	0.074	0.075	0.075	0.0 (0.0%)	3,835,600
27 Mar 2015	SGD	0.073	0.077	0.073	0.075	0.075	+0.002 (+2.74%)	29,714,800
26 Mar 2015	SGD	0.07	0.073	0.07	0.073	0.073	+0.002 (+2.82%)	5,935,200
25 Mar 2015	SGD	0.07	0.074	0.07	0.071	0.071	+0.001 (+1.43%)	13,576,700
24 Mar 2015	SGD	0.069	0.072	0.069	0.07	0.07	+0.001 (+1.45%)	3,083,500
23 Mar 2015	SGD	0.071	0.071	0.069	0.069	0.069	-0.001 (-1.43%)	1,927,800
20 Mar 2015	SGD	0.069	0.071	0.068	0.07	0.07	+0.001 (+1.45%)	3,505,200
19 Mar 2015	SGD	0.069	0.069	0.068	0.069	0.069	+0.001 (+1.47%)	880,000
18 Mar 2015	SGD	0.069	0.069	0.067	0.068	0.068	-0.001 (-1.45%)	1,672,000
17 Mar 2015	SGD	0.069	0.071	0.069	0.069	0.069	0.0 (0.0%)	2,821,100
16 Mar 2015	SGD	0.07	0.071	0.069	0.069	0.069	-0.002 (-2.82%)	1,330,000
13 Mar 2015	SGD	0.072	0.072	0.07	0.071	0.071	-0.001 (-1.39%)	1,653,000
12 Mar 2015	SGD	0.072	0.072	0.072	0.072	0.072	-0.001 (-1.37%)	622,300
11 Mar 2015	SGD	0.074	0.075	0.073	0.073	0.073	-0.002 (-2.67%)	1,551,600
10 Mar 2015	SGD	0.072	0.076	0.072	0.075	0.075	+0.005 (+7.14%)	13,507,400

See Xignite Response |