Titaanium Ten Enterprise Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2019 | 4.62 | 4.62 | 4.62 | 4.62 | 4.20 | 8000 |
| 07 Nov 2019 | 4.20 | 4.20 | 4.20 | 4.20 | 5.24 | 8000 |
| 06 Nov 2019 | 5.24 | 5.24 | 5.24 | 5.24 | 6.54 | 8000 |
| 20 Sep 2019 | 6.54 | 6.54 | 6.54 | 6.54 | 5.45 | 8000 |
| 05 Jul 2019 | 5.45 | 5.45 | 5.45 | 5.45 | 4.55 | 8000 |
| 18 Jun 2019 | 4.55 | 4.55 | 4.55 | 4.55 | 5.10 | 8000 |
| 14 Jun 2019 | 5.10 | 5.10 | 5.10 | 5.10 | 4.90 | 8000 |
| 13 Jun 2019 | 4.60 | 4.90 | 4.20 | 4.90 | 4.85 | 32000 |
| 03 Jun 2019 | 4.85 | 4.85 | 4.85 | 4.85 | 4.95 | 8000 |
| 31 May 2019 | 4.95 | 4.95 | 4.95 | 4.95 | 5.08 | 8000 |
| 23 May 2019 | 7.00 | 7.00 | 5.08 | 5.08 | 6.35 | 64000 |
| 22 May 2019 | 6.35 | 6.35 | 6.35 | 6.35 | 7.90 | 8000 |
| 13 May 2019 | 7.90 | 7.90 | 7.90 | 7.90 | 8.65 | 8000 |
| 24 Apr 2019 | 8.50 | 8.65 | 8.50 | 8.65 | 8.90 | 16000 |
| 23 Apr 2019 | 8.90 | 8.90 | 8.90 | 8.90 | 9.75 | 8000 |
| 15 Apr 2019 | 9.75 | 9.75 | 9.75 | 9.75 | 9.50 | 8000 |
| 12 Apr 2019 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 40000 |
| 11 Apr 2019 | 9.50 | 9.50 | 9.50 | 9.50 | 10.00 | 8000 |
| 09 Apr 2019 | 10.35 | 10.35 | 10.00 | 10.00 | 11.50 | 16000 |
| 08 Apr 2019 | 10.40 | 11.50 | 10.40 | 11.50 | 13.00 | 16000 |
| 12 Mar 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 11.00 | 8000 |
| 14 Feb 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 9.21 | 8000 |
| 07 Feb 2019 | 9.00 | 12.00 | 9.00 | 9.21 | 11.25 | 32000 |
| 23 Jan 2019 | 11.25 | 11.25 | 11.25 | 11.25 | 10.75 | 8000 |
| 09 Jan 2019 | 10.75 | 10.75 | 10.75 | 10.75 | 10.60 | 8000 |
| 27 Dec 2018 | 8.80 | 10.70 | 8.80 | 10.60 | 8.95 | 56000 |
| 26 Dec 2018 | 8.95 | 8.95 | 8.95 | 8.95 | 9.10 | 8000 |
| 11 Dec 2018 | 9.10 | 9.10 | 9.10 | 9.10 | 8.50 | 8000 |
| 23 Oct 2018 | 8.50 | 8.50 | 8.50 | 8.50 | 8.00 | 8000 |
| 17 Oct 2018 | 8.00 | 8.00 | 8.00 | 8.00 | 7.50 | 8000 |
| 08 Oct 2018 | 7.50 | 7.50 | 7.50 | 7.50 | 6.95 | 8000 |
| 04 Oct 2018 | 6.95 | 6.95 | 6.95 | 6.95 | 5.81 | 8000 |
| 28 Sep 2018 | 5.81 | 5.81 | 5.81 | 5.81 | 7.25 | 8000 |
| 17 Sep 2018 | 7.25 | 7.25 | 7.25 | 7.25 | 6.05 | 8000 |
| 12 Sep 2018 | 6.05 | 6.05 | 6.05 | 6.05 | 7.50 | 8000 |
| 21 Aug 2018 | 7.50 | 7.50 | 7.50 | 7.50 | 6.49 | 8000 |
| 17 Aug 2018 | 6.00 | 6.49 | 6.00 | 6.49 | 6.06 | 16000 |
| 08 Aug 2018 | 6.06 | 6.06 | 6.06 | 6.06 | 5.05 | 16000 |
| 07 Aug 2018 | 5.05 | 5.05 | 5.05 | 5.05 | 6.20 | 8000 |
| 10 Jul 2018 | 6.10 | 6.20 | 6.10 | 6.20 | 5.18 | 24000 |
| 07 Jun 2018 | 5.18 | 5.18 | 5.18 | 5.18 | 5.90 | 8000 |
| 05 Jun 2018 | 5.90 | 5.90 | 5.90 | 5.90 | 6.20 | 8000 |
| 04 Jun 2018 | 6.40 | 6.40 | 6.20 | 6.20 | 6.50 | 24000 |
| 17 May 2018 | 6.80 | 6.80 | 6.50 | 6.50 | 6.80 | 40000 |
| 15 May 2018 | 6.30 | 7.00 | 6.28 | 6.80 | 7.85 | 40000 |
| 11 May 2018 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 8000 |
| 10 May 2018 | 7.75 | 7.75 | 7.70 | 7.73 | 9.62 | 24000 |
| 02 Apr 2018 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 8000 |
| 21 Mar 2018 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 8000 |
| 12 Mar 2018 | 9.61 | 9.62 | 9.61 | 9.62 | 9.62 | 16000 |
| 09 Mar 2018 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 8000 |
| 08 Mar 2018 | 9.11 | 9.62 | 9.11 | 9.62 | 10.00 | 16000 |
| 07 Mar 2018 | 13.50 | 13.50 | 10.00 | 10.00 | 11.90 | 16000 |
| 23 Feb 2018 | 11.90 | 11.90 | 11.90 | 11.90 | 12.00 | 8000 |