Oxley Holdings Limited (SGX:5UX)
Singapore · Delayed Price · Currency is SGD 0.1080
-0.0010 (-0.92%)
Sep 19, 2025, 5:12 PM SGT
Oxley Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 1,571,600 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 2,708,800 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 2,848,100 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 7,289,700 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 3,319,500 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 5,174,700 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,479,100 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 3,471,800 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 2,089,900 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 2,181,600 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 3,223,300 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,603,200 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 6,606,900 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 2,363,700 |
| Sep 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 8,233,500 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 882,300 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,728,200 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 1,717,200 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 716,900 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,681,800 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 5,441,600 |
| Aug 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 3,746,700 |
| Aug 20, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.00% | 5,856,200 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,274,200 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.91% | 5,225,800 |
| Aug 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | 4,560,700 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.67% | 3,791,500 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 3,541,600 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 3,337,700 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 3,852,900 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,769,800 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 1,699,800 |
| Aug 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 4,531,700 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 4,467,400 |
| Aug 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.70% | 9,518,400 |
| Aug 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.77% | 4,833,700 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 4,622,400 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 3,321,200 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 9,684,400 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 6,871,800 |
| Jul 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.25% | 24,875,000 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 13,000,100 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 7,377,000 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 8,185,100 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,896,000 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 11,934,000 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.92% | 29,776,900 |
| Jul 16, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 18.48% | 45,503,300 |
| Jul 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 3,203,500 |
| Jul 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 1,836,100 |