XMH Holdings Ltd. (SGX:BQF)
Singapore · Delayed Price · Currency is SGD 1.110
+0.010 (0.91%)
At close: Aug 12, 2025, 5:00 PM SGT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | - | 0.91% | 127,600 |
| Aug 11, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | - | 4.76% | 202,600 |
| Aug 8, 2025 | 1.07 | 1.10 | 1.04 | 1.05 | - | 2.94% | 230,000 |
| Aug 7, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | - | 2.00% | 17,700 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 4, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | - | -3.85% | 13,200 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 5.58% | 100 |
| Jul 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | - |
| Jul 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | - |
| Jul 29, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -5.29% | 24,000 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.95% | 1,100 |
| Jul 25, 2025 | 1.01 | 1.05 | 0.99 | 1.05 | - | 3.96% | 42,500 |
| Jul 24, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | - | 2.54% | 35,000 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -2.48% | 47,000 |
| Jul 22, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | - | 2.02% | 4,400 |
| Jul 21, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | - | -0.50% | 18,400 |
| Jul 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1.02% | 44,500 |
| Jul 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | - |
| Jul 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | 0.51% | 8,500 |
| Jul 15, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | - | 22,000 |
| Jul 14, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | - | -3.92% | 25,500 |
| Jul 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 4.08% | 1,000 |
| Jul 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1.03% | 8,000 |
| Jul 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | - |
| Jul 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | 26,400 |
| Jul 7, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | - | 1.57% | 80,200 |
| Jul 4, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | - | -3.05% | 26,000 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -1.50% | 21,000 |
| Jul 2, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | - | - | 176,100 |
| Jul 1, 2025 | 0.99 | 1.06 | 0.99 | 1.00 | - | 1.01% | 105,700 |
| Jun 30, 2025 | 1.05 | 1.05 | 0.98 | 0.99 | - | -5.71% | 145,000 |
| Jun 27, 2025 | 0.93 | 1.09 | 0.93 | 1.05 | - | 34.62% | 224,300 |
| Jun 26, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | - | 0.65% | 11,500 |
| Jun 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Jun 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Jun 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 4.03% | 5,000 |
| Jun 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jun 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jun 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 39,000 |
| Jun 17, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | - | -3.25% | 15,500 |
| Jun 16, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | 4.76% | 112,000 |
| Jun 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 1,000 |
| Jun 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.68% | 14,000 |
| Jun 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 13,500 |
| Jun 10, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | - | 5.71% | 32,500 |
| Jun 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jun 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -9.68% | 1,000 |
| Jun 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Jun 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 3.33% | 4,000 |