tiprankstipranks
ABR Holdings Limited (SG:533)
SGX:533
Singapore Market
533
ABR Holdings Limited
RESEARCH TOOLSreports
Want to see SG:533 full AI Analyst Report?

ABR Holdings Limited (533) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.39
0.42
0.39
0.39
0.39
0.00%
0
0.00
May 19, 2026
0.40
0.40
0.39
0.39
0.39
0.00%
10,000
0.64
May 18, 2026
0.43
0.43
0.39
0.39
0.39
-9.30%
14,000
0.91
May 15, 2026
0.43
0.43
0.40
0.43
0.43
0.00%
0
0.00
May 14, 2026
0.43
0.43
0.40
0.43
0.43
0.00%
0
0.00
May 13, 2026
0.42
0.43
0.42
0.43
0.43
+7.50%
200
0.01
May 12, 2026
0.40
0.40
0.40
0.40
0.40
+3.36%
10,000
0.65
May 11, 2026
0.41
0.41
0.39
0.40
0.39
-6.97%
25,100
1.69
May 08, 2026
0.43
0.44
0.43
0.43
0.42
+7.49%
7,100
0.48
May 07, 2026
0.40
0.42
0.40
0.40
0.39
0.00%
0
0.00
May 06, 2026
0.40
0.42
0.40
0.40
0.39
0.00%
0
0.00
May 05, 2026
0.40
0.44
0.40
0.40
0.39
0.00%
0
0.00
May 04, 2026
0.40
0.40
0.40
0.40
0.39
0.00%
700
0.05
May 01, 2026
0.40
0.42
0.40
0.40
0.39
0.00%
0
0.00
Apr 30, 2026
0.42
0.42
0.40
0.40
0.39
-8.08%
17,800
1.20
Apr 29, 2026
0.44
0.44
0.44
0.44
0.42
+2.43%
200
0.01
Apr 28, 2026
0.43
0.44
0.40
0.43
0.41
0.00%
0
0.00
Apr 27, 2026
0.43
0.44
0.40
0.43
0.41
0.00%
0
0.00
Apr 24, 2026
0.43
0.44
0.40
0.43
0.41
0.00%
0
0.00
Apr 23, 2026
0.43
0.43
0.40
0.43
0.41
0.00%
0
0.00
Apr 22, 2026
0.41
0.43
0.41
0.43
0.41
+3.53%
5,400
0.35
Apr 21, 2026
0.41
0.43
0.41
0.41
0.40
0.00%
0
0.00
Apr 20, 2026
0.41
0.41
0.41
0.41
0.40
+1.28%
100
<0.01
Apr 17, 2026
0.41
0.43
0.40
0.41
0.39
0.00%
0
0.00
Apr 16, 2026
0.41
0.43
0.39
0.41
0.39
0.00%
0
0.00
Apr 15, 2026
0.40
0.41
0.40
0.41
0.39
+1.29%
114,900
8.43
Apr 14, 2026
0.40
0.41
0.40
0.40
0.39
0.00%
0
0.00
Apr 13, 2026
0.40
0.41
0.39
0.40
0.39
0.00%
0
0.00
Apr 10, 2026
0.39
0.40
0.39
0.40
0.39
+2.65%
4,200
0.31
Apr 09, 2026
0.39
0.39
0.39
0.39
0.38
0.00%
20,000
1.51
Apr 08, 2026
0.39
0.40
0.39
0.39
0.38
0.00%
0
0.00
Apr 07, 2026
0.39
0.40
0.39
0.39
0.38
0.00%
0
0.00
Apr 06, 2026
0.39
0.40
0.39
0.39
0.38
0.00%
0
0.00
Apr 03, 2026
0.39
0.40
0.39
0.39
0.38
0.00%
0
0.00
Apr 02, 2026
0.39
0.40
0.39
0.39
0.38
0.00%
0
0.00
Apr 01, 2026
0.39
0.39
0.39
0.39
0.38
-1.31%
5,000
0.35
Mar 31, 2026
0.41
0.41
0.40
0.40
0.38
-1.29%
200
0.01
Mar 30, 2026
0.40
0.40
0.39
0.40
0.39
0.00%
0
0.00
Mar 27, 2026
0.40
0.41
0.39
0.40
0.39
0.00%
0
0.00
Mar 26, 2026
0.40
0.41
0.39
0.40
0.39
0.00%
0
0.00
Mar 25, 2026
0.40
0.40
0.40
0.40
0.39
+1.31%
139,100
11.67
Mar 24, 2026
0.39
0.40
0.39
0.40
0.38
+1.33%
231,200
28.03
Mar 23, 2026
0.39
0.39
0.39
0.39
0.38
0.00%
50,000
6.71
Mar 20, 2026
0.39
0.39
0.39
0.39
0.38
-1.31%
5,000
0.68
Mar 19, 2026
0.40
0.40
0.40
0.40
0.38
-1.29%
300
0.04
Mar 18, 2026
0.40
0.40
0.40
0.40
0.39
0.00%
0
0.00
Mar 17, 2026
0.39
0.40
0.39
0.40
0.39
+2.65%
9,200
1.27
Mar 16, 2026
0.40
0.40
0.39
0.39
0.38
0.00%
600
0.08
Mar 13, 2026
0.39
0.40
0.39
0.39
0.38
0.00%
0
0.00
Mar 12, 2026
0.39
0.40
0.39
0.39
0.38
0.00%
0
0.00
Rows:
50