Tuas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 6.000 | 6.030 | 5.930 | 6.030 | 6.030 | 232,320 |
| 2026-04-30 | 5.720 | 5.920 | 5.720 | 5.910 | 5.910 | 429,447 |
| 2026-04-29 | 5.780 | 5.850 | 5.770 | 5.790 | 5.790 | 1,082,202 |
| 2026-04-28 | 5.880 | 5.910 | 5.760 | 5.830 | 5.830 | 704,095 |
| 2026-04-27 | 6.060 | 6.180 | 5.950 | 5.990 | 5.990 | 323,771 |
| 2026-04-24 | 6.190 | 6.190 | 6.010 | 6.110 | 6.110 | 366,704 |
| 2026-04-23 | 6.060 | 6.325 | 6.040 | 6.150 | 6.150 | 929,845 |
| 2026-04-22 | 6.100 | 6.210 | 6.010 | 6.120 | 6.120 | 830,277 |
| 2026-04-21 | 6.100 | 6.130 | 5.960 | 6.100 | 6.100 | 440,731 |
| 2026-04-20 | 6.190 | 6.190 | 5.990 | 6.020 | 6.020 | 943,478 |
| 2026-04-17 | 6.040 | 6.260 | 5.980 | 6.050 | 6.050 | 707,873 |
| 2026-04-16 | 5.980 | 6.130 | 5.980 | 6.060 | 6.060 | 602,134 |
| 2026-04-15 | 6.050 | 6.095 | 5.860 | 5.950 | 5.950 | 451,034 |
| 2026-04-14 | 6.080 | 6.090 | 5.830 | 5.960 | 5.960 | 732,116 |
| 2026-04-13 | 6.020 | 6.070 | 5.830 | 5.960 | 5.960 | 532,425 |
| 2026-04-10 | 5.800 | 6.010 | 5.780 | 6.010 | 6.010 | 704,037 |
| 2026-04-09 | 6.040 | 6.080 | 5.880 | 5.980 | 5.980 | 703,525 |
| 2026-04-08 | 5.810 | 6.130 | 5.800 | 6.100 | 6.100 | 1,113,292 |
| 2026-04-07 | 6.070 | 6.080 | 5.705 | 5.750 | 5.750 | 528,558 |
| 2026-04-02 | 6.190 | 6.245 | 5.770 | 5.790 | 5.790 | 596,903 |
| 2026-04-01 | 6.090 | 6.230 | 6.090 | 6.210 | 6.210 | 616,160 |
| 2026-03-31 | 5.960 | 6.160 | 5.930 | 6.090 | 6.090 | 1,034,066 |
| 2026-03-30 | 5.910 | 6.050 | 5.830 | 6.030 | 6.030 | 1,538,870 |
| 2026-03-27 | 6.140 | 6.150 | 5.880 | 6.030 | 6.030 | 1,405,095 |
| 2026-03-26 | 6.090 | 6.300 | 6.090 | 6.180 | 6.180 | 1,314,505 |
| 2026-03-25 | 5.960 | 6.570 | 5.960 | 6.200 | 6.200 | 1,261,241 |
| 2026-03-24 | 6.280 | 6.280 | 5.965 | 5.990 | 5.990 | 519,457 |
| 2026-03-23 | 6.020 | 6.110 | 5.890 | 6.060 | 6.060 | 501,538 |
| 2026-03-20 | 6.040 | 6.270 | 6.040 | 6.150 | 6.150 | 2,743,237 |
| 2026-03-19 | 6.060 | 6.100 | 5.830 | 6.080 | 6.080 | 1,900,025 |
| 2026-03-18 | 6.130 | 6.260 | 6.080 | 6.250 | 6.250 | 622,669 |
| 2026-03-17 | 5.910 | 6.100 | 5.910 | 6.100 | 6.100 | 334,247 |
| 2026-03-16 | 6.050 | 6.050 | 5.950 | 6.020 | 6.020 | 293,058 |
| 2026-03-13 | 5.960 | 6.060 | 5.940 | 6.000 | 6.000 | 303,893 |
| 2026-03-12 | 6.090 | 6.240 | 5.980 | 6.030 | 6.030 | 737,597 |
| 2026-03-11 | 6.210 | 6.320 | 6.210 | 6.290 | 6.290 | 389,623 |
| 2026-03-10 | 6.300 | 6.400 | 6.215 | 6.310 | 6.310 | 489,391 |
| 2026-03-09 | 5.970 | 6.190 | 5.780 | 6.150 | 6.150 | 1,037,877 |
| 2026-03-06 | 6.170 | 6.260 | 6.075 | 6.230 | 6.230 | 2,006,163 |
| 2026-03-05 | 6.180 | 6.370 | 6.180 | 6.280 | 6.280 | 481,755 |
| 2026-03-04 | 6.240 | 6.280 | 6.150 | 6.180 | 6.180 | 1,033,344 |
| 2026-03-03 | 6.350 | 6.350 | 6.110 | 6.240 | 6.240 | 425,073 |
| 2026-03-02 | 6.400 | 6.450 | 6.250 | 6.350 | 6.350 | 395,702 |
| 2026-02-27 | 6.580 | 6.580 | 6.350 | 6.440 | 6.440 | 877,489 |
| 2026-02-26 | 6.180 | 6.390 | 6.165 | 6.380 | 6.380 | 354,483 |
| 2026-02-25 | 6.150 | 6.190 | 6.080 | 6.150 | 6.150 | 605,397 |
| 2026-02-24 | 6.370 | 6.370 | 6.100 | 6.150 | 6.150 | 760,326 |
| 2026-02-23 | 6.610 | 6.610 | 6.290 | 6.360 | 6.360 | 732,699 |
| 2026-02-20 | 6.500 | 6.550 | 6.330 | 6.510 | 6.510 | 450,182 |
| 2026-02-19 | 6.520 | 6.650 | 6.510 | 6.520 | 6.520 | 613,236 |
| 2026-02-18 | 6.420 | 6.570 | 6.410 | 6.520 | 6.520 | 401,588 |
| 2026-02-17 | 6.380 | 6.490 | 6.340 | 6.380 | 6.380 | 394,007 |
| 2026-02-16 | 6.440 | 6.500 | 6.290 | 6.380 | 6.380 | 884,776 |
| 2026-02-13 | 6.400 | 6.545 | 6.325 | 6.450 | 6.450 | 643,307 |
| 2026-02-12 | 6.560 | 6.600 | 6.370 | 6.480 | 6.480 | 457,005 |
| 2026-02-11 | 6.660 | 6.730 | 6.560 | 6.640 | 6.640 | 1,535,064 |
| 2026-02-10 | 6.700 | 6.750 | 6.600 | 6.680 | 6.680 | 690,492 |
| 2026-02-09 | 6.570 | 6.750 | 6.540 | 6.580 | 6.580 | 701,567 |
| 2026-02-06 | 6.760 | 6.790 | 6.400 | 6.520 | 6.520 | 2,683,725 |
| 2026-02-05 | 7.040 | 7.140 | 6.850 | 6.860 | 6.860 | 1,505,013 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.