Want to see HTLM full AI Analyst Report?
HomesToLife Ltd (HTLM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.30 | 1.40 | 1.00 | 1.18 | 1.18 | -20.81% | 36,253 | 6.52 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | 1,676 | 0.30 |
| Oct 28, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 937 | 0.17 |
| Oct 27, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -1.87% | 2,198 | 0.40 |
| Oct 26, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.19% | 10,664 | 1.93 |
| Oct 23, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -2.44% | 2,250 | 0.41 |
| Oct 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.37% | 612 | 0.11 |
| Oct 21, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | -0.58% | 448 | 0.08 |
| Oct 20, 2026 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | +0.58% | 0 | 0.00 |
| Oct 19, 2026 | 1.72 | 1.80 | 1.63 | 1.72 | 1.72 | +3.94% | 0 | 0.00 |
| Oct 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 290 | 0.04 |
| Oct 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 3,050 | 0.45 |
| Oct 14, 2026 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.87 | 1.89 | 1.70 | 1.75 | 1.75 | +1.74% | 7,878 | 1.03 |
| Oct 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +0.17% | 1,876 | 0.24 |
| Oct 09, 2026 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -1.89% | 386 | 0.05 |
| Oct 08, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 1,082 | 0.13 |
| Oct 07, 2026 | 1.82 | 1.82 | 1.70 | 1.80 | 1.80 | +1.69% | 6,385 | 0.77 |
| Oct 06, 2026 | 1.88 | 1.94 | 1.77 | 1.77 | 1.77 | -8.76% | 10,395 | 1.28 |
| Oct 05, 2026 | 1.94 | 1.98 | 1.82 | 1.94 | 1.94 | +2.11% | 78,626 | 11.22 |
| Oct 02, 2026 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | +3.83% | 14,372 | 2.08 |
| Oct 01, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -3.17% | 3,116 | 0.44 |
| Sep 30, 2026 | 1.88 | 2.00 | 1.84 | 1.89 | 1.89 | -2.53% | 12,204 | 1.79 |
| Sep 29, 2026 | 1.65 | 2.25 | 1.65 | 1.94 | 1.94 | +10.80% | 69,948 | 11.68 |
| Sep 28, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -4.11% | 2,101 | 0.35 |
| Sep 25, 2026 | 1.83 | 1.94 | 1.71 | 1.83 | 1.83 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.83 | 1.94 | 1.71 | 1.83 | 1.83 | +2.53% | 0 | 0.00 |
| Sep 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 742 | 0.12 |
| Sep 22, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.63% | 657 | 0.10 |
| Sep 21, 2026 | 1.99 | 1.99 | 1.82 | 1.84 | 1.84 | -6.60% | 2,835 | 0.45 |
| Sep 18, 2026 | 1.70 | 1.97 | 1.70 | 1.97 | 1.97 | +15.20% | 16,239 | 2.64 |
| Sep 17, 2026 | 1.71 | 1.79 | 1.63 | 1.71 | 1.71 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.71 | 1.79 | 1.63 | 1.71 | 1.71 | -3.93% | 0 | 0.00 |
| Sep 15, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | -0.56% | 1,207 | 0.19 |
| Sep 14, 2026 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | -0.56% | 4,397 | 0.70 |
| Sep 11, 2026 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | +1.12% | 7,102 | 1.13 |
| Sep 10, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | +3.49% | 4,665 | 0.74 |
| Sep 09, 2026 | 1.72 | 1.78 | 1.66 | 1.72 | 1.72 | +1.18% | 0 | 0.00 |
| Sep 08, 2026 | 1.65 | 1.78 | 1.64 | 1.70 | 1.70 | -0.58% | 6,676 | 0.97 |
| Sep 07, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 4,415 | 0.62 |
| Sep 03, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | +0.06% | 2,268 | 0.27 |
| Sep 02, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | -0.91% | 2,510 | 0.30 |
| Sep 01, 2026 | 1.64 | 1.77 | 1.63 | 1.77 | 1.77 | -0.34% | 3,422 | 0.41 |
| Aug 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +3.27% | 501 | 0.06 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | +0.88% | 1,826 | 0.22 |
| Aug 27, 2026 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -5.56% | 5,037 | 0.60 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | +0.00% | 2,760 | 0.33 |
| Aug 25, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | +1.12% | 4,030 | 0.48 |
| Aug 24, 2026 | 1.78 | 1.92 | 1.64 | 1.78 | 1.78 | +0.00% | 0 | 0.00 |
