Addvalue Tech Share Price History (SGX:A31)

SGX Listed Stock

ADDVALUE TECHNOLOGIES LTD (SGX:A31)

SGD 0.020
+0.001 / +5.26%

Share Price as of: 2020-03-31 17:16

Market / ISIN Code: SGX Mainboard / SG1I67883666

GICS^® Sector / Industry Group / Industry: Information Technology / Technology Hardware & Equipment / Communications Equipment

ADDVALUE TECHNOLOGIES LTD A31.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-03-31	0.019	0.020	0.019	0.020	0.001	5.3	301,000	5,769	-	-
2020-03-30	0.020	0.020	0.019	0.019	-0.001	-5.0	2,060,000	39,200	-	-
2020-03-27	0.021	0.021	0.020	0.020	-0.001	-4.8	1,928,000	38,810	-	-
2020-03-26	0.020	0.021	0.019	0.021	0.001	5.0	5,350,000	107,332	-	-
2020-03-25	0.020	0.020	0.019	0.020	-	-	4,083,500	78,710	-	-
2020-03-24	0.018	0.020	0.018	0.020	0.003	17.6	1,500,300	28,186	-	-
2020-03-23	0.017	0.017	0.016	0.017	-0.002	-10.5	2,296,500	38,940	-	-
2020-03-20	0.017	0.019	0.017	0.019	0.001	5.6	3,104,000	57,240	-	-
2020-03-19	0.019	0.019	0.016	0.018	-	-	3,935,100	69,592	-	-
2020-03-18	0.020	0.020	0.018	0.018	-0.002	-10.0	3,525,000	67,131	-	-
2020-03-17	0.019	0.020	0.019	0.020	-	-	4,763,000	92,709	100,000	-
2020-03-16	0.021	0.021	0.020	0.020	-0.001	-4.8	2,931,000	59,921	-	-
2020-03-13	0.021	0.022	0.020	0.021	-0.002	-8.7	4,342,800	92,779	-	-
2020-03-12	0.023	0.023	0.022	0.023	-0.001	-4.2	6,483,600	148,669	120,000	-
2020-03-11	0.024	0.024	0.023	0.024	-	-	3,210,200	76,695	-	-
2020-03-10	0.023	0.025	0.023	0.024	0.001	4.3	4,379,300	104,053	-	-
2020-03-09	0.025	0.025	0.023	0.023	-0.003	-11.5	12,902,200	315,940	120,000	-
2020-03-06	0.027	0.027	0.026	0.026	-0.002	-7.1	11,866,900	313,909	120,000	-
2020-03-05	0.027	0.029	0.027	0.028	0.001	3.7	8,368,000	234,884	-	-
2020-03-04	0.027	0.027	0.027	0.027	-	-	4,501,900	121,551	-	-
2020-03-03	0.027	0.027	0.027	0.027	-	-	6,672,100	180,147	-	-
2020-03-02	0.026	0.027	0.026	0.027	0.001	3.8	6,345,700	166,938	-	-
2020-02-28	0.028	0.028	0.026	0.026	-0.002	-7.1	9,148,000	247,196	-	-
2020-02-27	0.028	0.029	0.027	0.028	0.001	3.7	6,461,900	180,735	-	-
2020-02-26	0.028	0.029	0.027	0.027	-0.002	-6.9	8,942,300	251,246	-	-
2020-02-25	0.029	0.030	0.028	0.029	-	-	7,553,100	218,490	-	-
2020-02-24	0.030	0.030	0.028	0.029	-0.002	-6.5	7,283,400	213,836	100,000	-
2020-02-21	0.032	0.032	0.030	0.031	-0.001	-3.1	12,974,400	398,940	50,000	-
2020-02-20	0.030	0.033	0.030	0.032	0.002	6.7	24,762,300	784,760	370,000	-
2020-02-19	0.029	0.030	0.029	0.030	0.001	3.4	8,992,000	267,460	130,000	-
2020-02-18	0.030	0.030	0.029	0.029	-0.001	-3.3	3,050,000	89,350	100,000	-
2020-02-17	0.028	0.031	0.028	0.030	0.002	7.1	12,649,100	374,119	100,000	-
2020-02-14	0.028	0.029	0.028	0.028	-	-	1,230,000	35,000	-	-
2020-02-13	0.029	0.029	0.028	0.028	-0.001	-3.4	539,600	15,299	-	-
2020-02-12	0.028	0.030	0.028	0.029	0.001	3.6	18,729,600	537,288	-	-
2020-02-11	0.027	0.028	0.027	0.028	0.001	3.7	3,751,000	103,828	-	-
2020-02-10	0.027	0.027	0.027	0.027	-0.001	-3.6	780,000	21,060	-	-
2020-02-07	0.027	0.028	0.027	0.028	0.001	3.7	8,612,800	232,550	-	-
2020-02-06	0.027	0.029	0.027	0.027	-	-	8,677,700	243,376	-	-
2020-02-05	0.029	0.030	0.027	0.027	0.001	3.8	13,641,900	389,935	-	-
2020-02-04	0.026	0.027	0.026	0.026	0.001	4.0	2,097,500	54,535	-	-
2020-02-03	0.026	0.026	0.025	0.025	-0.002	-7.4	4,683,000	118,310	-	-
2020-01-31	0.027	0.027	0.026	0.027	-	-	3,914,600	105,110	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Information Technology sector stocks @ Market > Share Price Performance > Information Technology Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price