IPC Corporation Ltd (SGX:AZA)
Singapore · Delayed Price · Currency is SGD 0.1230
-0.0140 (-10.22%)
Last updated: Aug 11, 2025
IPC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -9.49% | 1,100 |
| Aug 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Aug 7, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 11.38% | 8,700 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1.65% | 13,300 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.82% | 11,600 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -5.43% | 1,600 |
| Aug 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3.20% | 27,000 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -2.34% | 4,500 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -5.88% | 12,600 |
| Jul 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 4.62% | 187,100 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -2.26% | 21,700 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 1.53% | 7,400 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 9,900 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.68% | 15,500 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.94% | 700 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.35% | 4,200 |
| Jul 15, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.40% | 38,800 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -2.42% | 6,300 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 4,400 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -3.13% | 1,600 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 0.79% | 8,300 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.97% | 1,700 |
| Jul 4, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | 8.66% | 4,500 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -2.31% | 400 |
| Jul 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5.69% | 30,600 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.60% | 2,500 |
| Jun 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 0.81% | 20,100 |
| Jun 23, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | - | -3.13% | 11,300 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 100 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -1.54% | 8,900 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -0.76% | 22,600 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 0.77% | 400 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1.56% | 20,000 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 0.79% | 7,200 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,200 |
| Jun 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -11.19% | 1,300 |
| Jun 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 13.49% | 600 |