XMH Holdings Ltd. (SGX:BQF)
Singapore · Delayed Price · Currency is SGD 1.640
+0.050 (3.14%)
At close: Oct 10, 2025
XMH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.65 | 1.66 | 1.59 | 1.64 | 1.64 | 3.14% | 82,600 |
| Oct 9, 2025 | 1.61 | 1.68 | 1.58 | 1.59 | 1.59 | -0.63% | 83,500 |
| Oct 8, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 9,400 |
| Oct 7, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | - | 54,000 |
| Oct 6, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | - | 49,900 |
| Oct 3, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -1.25% | 13,100 |
| Oct 2, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 35,300 |
| Oct 1, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 22,500 |
| Sep 30, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 21,100 |
| Sep 29, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -2.48% | 14,700 |
| Sep 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 20,000 |
| Sep 25, 2025 | 1.55 | 1.69 | 1.55 | 1.62 | 1.62 | 5.19% | 131,700 |
| Sep 24, 2025 | 1.53 | 1.58 | 1.48 | 1.54 | 1.54 | 1.99% | 308,800 |
| Sep 23, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -6.21% | 138,000 |
| Sep 22, 2025 | 1.48 | 1.65 | 1.48 | 1.61 | 1.61 | -9.04% | 350,000 |
| Sep 17, 2025 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | 3.51% | 259,700 |
| Sep 16, 2025 | 1.70 | 1.73 | 1.65 | 1.71 | 1.71 | 3.64% | 362,000 |
| Sep 15, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | 0.61% | 139,500 |
| Sep 12, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 15,100 |
| Sep 11, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 1.23% | 38,100 |
| Sep 10, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | - | 37,000 |
| Sep 9, 2025 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -1.81% | 52,700 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | -5.68% | 60,900 |
| Sep 5, 2025 | 1.80 | 1.81 | 1.70 | 1.76 | 1.68 | -2.22% | 112,800 |
| Sep 4, 2025 | 1.80 | 1.90 | 1.75 | 1.80 | 1.72 | 1.69% | 114,400 |
| Sep 3, 2025 | 1.64 | 1.80 | 1.64 | 1.77 | 1.69 | 10.62% | 167,000 |
| Sep 2, 2025 | 1.50 | 1.61 | 1.50 | 1.60 | 1.53 | 6.67% | 209,400 |
| Sep 1, 2025 | 1.55 | 1.56 | 1.48 | 1.50 | 1.43 | -3.23% | 122,800 |
| Aug 29, 2025 | 1.54 | 1.58 | 1.51 | 1.55 | 1.48 | 0.65% | 137,300 |
| Aug 28, 2025 | 1.27 | 1.55 | 1.26 | 1.54 | 1.47 | 21.26% | 324,000 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.24 | 1.27 | 1.21 | 1.60% | 125,600 |
| Aug 26, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | 1.19 | 4.17% | 112,400 |
| Aug 25, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 1.15 | 2.56% | 170,100 |
| Aug 22, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.12 | - | 34,900 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.12 | - | 5,000 |
| Aug 20, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.12 | 1.74% | 34,000 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.10 | - | 10,000 |
| Aug 18, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.10 | -1.71% | 63,600 |
| Aug 15, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.12 | 1.74% | 198,700 |
| Aug 14, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.10 | 2.68% | 176,500 |
| Aug 13, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.07 | 0.90% | 67,100 |
| Aug 12, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.06 | 0.91% | 127,600 |
| Aug 11, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.05 | 4.76% | 202,600 |
| Aug 8, 2025 | 1.07 | 1.10 | 1.04 | 1.05 | 1.00 | 2.94% | 230,000 |
| Aug 7, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 0.97 | 2.00% | 17,700 |
| Aug 4, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 0.95 | -3.85% | 13,200 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 0.99 | 5.58% | 100 |
| Jul 29, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.94 | -5.29% | 24,000 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 0.99 | -0.95% | 1,100 |
| Jul 25, 2025 | 1.01 | 1.05 | 0.99 | 1.05 | 1.00 | 3.96% | 42,500 |