Rex International Holding Limited (SGX:5WH)
Singapore · Delayed Price · Currency is SGD 0.1520
-0.0010 (-0.65%)
Dec 4, 2025, 5:04 PM SGT
Rex International Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 6,307,500 |
| Dec 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 4,965,200 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 13,997,100 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 19,291,200 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 5,801,000 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 4,055,400 |
| Nov 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 10,496,600 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 8,551,300 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 6,864,600 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 5,179,500 |
| Nov 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 5,302,000 |
| Nov 19, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 6,737,000 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.99% | 9,073,600 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 2,955,600 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 4,950,000 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 10,371,300 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 16,795,700 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 4,574,300 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 7,423,400 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 5,372,900 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,581,900 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,188,400 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 6,650,600 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.40% | 19,164,700 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,076,800 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 8,609,400 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 6,950,400 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.74% | 10,268,000 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 4,324,300 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 16,814,900 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.85% | 38,520,510 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 6,232,000 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 10,582,900 |
| Oct 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 6,617,800 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 8,810,400 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 7,810,400 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.92% | 7,392,000 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 8,980,600 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 10,709,700 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 5,173,200 |
| Oct 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.05% | 23,923,000 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 7,064,900 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 5,796,700 |
| Oct 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 4,638,000 |
| Oct 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 9,941,200 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,763,600 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 8,191,500 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 6,241,900 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 9,577,800 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 12,658,500 |