IPC Corporation Ltd (SGX:AZA)
Singapore · Delayed Price · Currency is SGD 0.1270
-0.0010 (-0.78%)
At close: Sep 4, 2025
IPC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -0.78% | 300 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 0.79% | 6,100 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 5,700 |
| Sep 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -1.55% | 2,500 |
| Aug 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 20,200 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 4,300 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -0.77% | 1,300 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -5.80% | 100 |
| Aug 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10.40% | 30,000 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 45,000 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,900 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 100 |
| Aug 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 0.81% | 3,400 |
| 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 | - | - | - |