TenX Keane Acquisition Ordinary Share - TENK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 12, 2024	40.5	40.5	40.5	40.5	40.5	0
August 09, 2024	40.5	40.5	40.5	40.5	40.5	0
August 08, 2024	40.5	40.5	40.5	40.5	40.5	0
August 07, 2024	44.17	40.5	40.5	47	34	175,269
August 06, 2024	29.36	37.5	37.5	49	25.48	498,332
August 05, 2024	15.73	36.06	36.06	46.94	12.94	2.27M
August 02, 2024	11.11	12.31	12.31	13.97	11.11	12,429
August 01, 2024	10.91	11.39	11.39	11.39	10.65	1,302
July 31, 2024	10.88	10.79	10.79	12.31	9.54	19,180
July 30, 2024	11.41	11.44	11.44	11.5	11.41	11,707
July 29, 2024	11.44	11.42	11.42	11.44	11.42	2,514
July 26, 2024	11.44	11.48	11.48	11.48	11.43	700
July 25, 2024	11.48	11.53	11.53	11.54	11.48	54,878
July 24, 2024	11.43	11.48	11.48	11.48	11.42	7,308
July 23, 2024	11.43	11.43	11.43	11.43	11.43	102
July 22, 2024	11.45	11.45	11.45	11.45	11.45	101
July 19, 2024	11.43	11.44	11.44	11.44	11.43	3,666
July 18, 2024	11.41	11.41	11.41	11.41	11.41	214
July 17, 2024	11.41	11.43	11.43	11.43	11.41	214
July 16, 2024	11.42	11.43	11.43	11.43	11.42	12,855
July 15, 2024	11.42	11.42	11.42	11.42	11.42	46,623
July 11, 2024	11.4	11.41	11.41	11.41	11.4	11,713
July 10, 2024	11.37	11.37	11.37	11.37	11.37	105
July 09, 2024	11.37	11.37	11.37	11.37	11.37	118
July 08, 2024	11.36	11.36	11.36	11.36	11.36	116
July 05, 2024	11.36	11.36	11.36	11.36	11.36	138
July 03, 2024	11.35	11.35	11.35	11.35	11.35	113
June 25, 2024	11.36	11.36	11.36	11.36	11.36	10,798
June 24, 2024	11.36	11.36	11.36	11.36	11.36	2,530
June 21, 2024	11.35	11.36	11.36	11.36	11.35	7,440
June 13, 2024	11.35	11.35	11.35	11.35	11.35	110
June 11, 2024	11.37	11.35	11.35	11.37	11.35	21,790
June 10, 2024	11.35	11.35	11.35	11.35	11.35	100,008
June 06, 2024	11.36	11.36	11.36	11.36	11.36	142,002
June 05, 2024	11.37	11.37	11.37	11.37	11.37	90,000
May 31, 2024	11.37	11.37	11.37	11.37	11.37	26,565
May 30, 2024	11.33	11.36	11.36	11.36	11.3	26,667
May 28, 2024	11.33	11.33	11.33	11.33	11.33	25,707
May 23, 2024	11.25	11.33	11.33	11.33	11.25	1,172
May 21, 2024	11.27	11.27	11.27	11.27	11.27	330
May 15, 2024	11.17	11.19	11.19	11.19	11.17	203
May 13, 2024	11.16	11.2	11.2	11.2	11.16	1,621
May 09, 2024	11.22	11.18	11.18	11.22	11.18	6,805
May 08, 2024	11.22	11.18	11.18	11.66	11.16	6,805
May 07, 2024	11.24	11.18	11.18	11.9	11.18	6,967
May 06, 2024	11.2	11.2	11.2	11.2	11.2	413
May 03, 2024	11.22	11.16	11.16	11.35	11.16	2,798
May 01, 2024	11.14	11.16	11.16	11.16	11.14	2,236
April 29, 2024	11.14	11.14	11.14	11.14	11.14	25,445
April 23, 2024	11.12	11.12	11.12	11.12	11.12	347
April 22, 2024	11.13	11.13	11.13	11.13	11.13	388
April 19, 2024	11.14	11.11	11.11	11.14	11.11	1,614
April 18, 2024	11.14	11.11	11.11	11.14	11.11	268
April 17, 2024	11.12	11.12	11.12	11.12	11.12	294
April 15, 2024	11.11	11.11	11.11	11.11	11.11	204

TenX Keane Acquisition Ordinary Share (TENK) NASDAQ