tiprankstipranks
ABR Holdings Limited (SG:533)
SGX:533
Singapore Market
533
ABR Holdings Limited
RESEARCH TOOLSreports

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
Apr 09, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
20,000
1.51
Apr 08, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Apr 07, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Apr 06, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Apr 03, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Apr 02, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Apr 01, 2026
0.39
0.39
0.39
0.39
0.39
-1.27%
5,000
0.35
Mar 31, 2026
0.41
0.41
0.40
0.40
0.40
-1.25%
200
0.01
Mar 30, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
0
0.00
Mar 27, 2026
0.40
0.41
0.39
0.40
0.40
0.00%
0
0.00
Mar 26, 2026
0.40
0.41
0.39
0.40
0.40
0.00%
0
0.00
Mar 25, 2026
0.40
0.40
0.40
0.40
0.40
+1.27%
139,100
11.67
Mar 24, 2026
0.39
0.40
0.39
0.40
0.40
+1.28%
231,200
28.03
Mar 23, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
50,000
6.71
Mar 20, 2026
0.39
0.39
0.39
0.39
0.39
-1.27%
5,000
0.68
Mar 19, 2026
0.40
0.40
0.40
0.40
0.40
-1.25%
300
0.04
Mar 18, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Mar 17, 2026
0.39
0.40
0.39
0.40
0.40
+2.56%
9,200
1.27
Mar 16, 2026
0.40
0.40
0.39
0.39
0.39
0.00%
600
0.08
Mar 13, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Mar 12, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Mar 11, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Mar 10, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Mar 09, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Mar 06, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Mar 05, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
2,000
0.27
Mar 04, 2026
0.40
0.40
0.39
0.39
0.39
0.00%
5,000
0.67
Mar 03, 2026
0.41
0.41
0.39
0.39
0.39
-1.27%
600
0.08
Mar 02, 2026
0.40
0.41
0.39
0.40
0.40
0.00%
0
0.00
Feb 27, 2026
0.40
0.41
0.39
0.40
0.40
0.00%
0
0.00
Feb 26, 2026
0.40
0.42
0.39
0.40
0.40
0.00%
0
0.00
Feb 25, 2026
0.40
0.42
0.40
0.40
0.40
0.00%
0
0.00
Feb 24, 2026
0.40
0.40
0.40
0.40
0.40
-4.82%
313,000
109.92
Feb 23, 2026
0.42
0.42
0.40
0.42
0.42
0.00%
0
0.00
Feb 20, 2026
0.42
0.42
0.39
0.42
0.42
0.00%
0
0.00
Feb 19, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
5,500
1.88
Feb 18, 2026
0.42
0.42
0.39
0.42
0.42
0.00%
0
0.00
Feb 17, 2026
0.42
0.42
0.39
0.42
0.42
0.00%
0
0.00
Feb 16, 2026
0.42
0.42
0.39
0.42
0.42
0.00%
0
0.00
Feb 13, 2026
0.42
0.42
0.42
0.42
0.42
+1.22%
100
0.03
Feb 12, 2026
0.41
0.42
0.40
0.41
0.41
0.00%
0
0.00
Feb 11, 2026
0.41
0.42
0.40
0.41
0.41
0.00%
0
0.00
Feb 10, 2026
0.41
0.42
0.40
0.41
0.41
0.00%
0
0.00
Feb 09, 2026
0.41
0.42
0.40
0.41
0.41
0.00%
0
0.00
Feb 06, 2026
0.41
0.41
0.40
0.41
0.41
0.00%
5,500
1.84
Feb 05, 2026
0.41
0.42
0.41
0.41
0.41
0.00%
0
0.00
Feb 04, 2026
0.41
0.42
0.41
0.41
0.41
0.00%
0
0.00
Feb 03, 2026
0.41
0.42
0.41
0.41
0.41
0.00%
0
0.00
Feb 02, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
15,400
5.60
Jan 30, 2026
0.41
0.41
0.41
0.41
0.41
+2.50%
12,100
4.68
Rows:
50