XMH Holdings Ltd. (SGX:BQF)
Singapore · Delayed Price · Currency is SGD 1.510
+0.020 (1.34%)
At close: Dec 5, 2025
XMH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 13,200 |
| Dec 4, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 37,500 |
| Dec 3, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 11,800 |
| Dec 2, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 16,800 |
| Dec 1, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 6,200 |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 2,200 |
| Nov 26, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 14,700 |
| Nov 25, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 5,000 |
| Nov 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 13,500 |
| Nov 21, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 20,400 |
| Nov 20, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 4,300 |
| Nov 19, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 14,200 |
| Nov 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 500 |
| Nov 17, 2025 | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | - | 51,400 |
| Nov 14, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 53,400 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 37,400 |
| Nov 12, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 4,100 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -3.05% | 28,300 |
| Nov 10, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | 1.86% | 23,000 |
| Nov 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | 4,100 |
| Nov 5, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -3.66% | 62,100 |
| Nov 4, 2025 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | 3.14% | 154,500 |
| Nov 3, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.85% | 20,000 |
| Oct 31, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | 4,000 |
| Oct 30, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 54,500 |
| Oct 29, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | - | 35,900 |
| Oct 28, 2025 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -2.45% | 21,400 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 117,700 |
| Oct 24, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | - | 25,600 |
| Oct 23, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 1.89% | 4,300 |
| Oct 22, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 19,000 |
| Oct 21, 2025 | 1.57 | 1.65 | 1.57 | 1.62 | 1.62 | 0.62% | 45,300 |
| Oct 17, 2025 | 1.59 | 1.65 | 1.59 | 1.61 | 1.61 | 0.63% | 44,100 |
| Oct 16, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 120,000 |
| Oct 15, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 1.89% | 49,600 |
| Oct 14, 2025 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -3.05% | 51,300 |
| Oct 13, 2025 | 1.64 | 1.64 | 1.57 | 1.64 | 1.64 | - | 25,600 |
| 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 |