XMH Holdings Ltd. (SGX:BQF)
Singapore · Delayed Price · Currency is SGD 1.620
+0.040 (2.53%)
At close: Oct 31, 2025
XMH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2.53% | 4,000 |
| Oct 30, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | - | -0.63% | 54,500 |
| Oct 29, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | - | - | 35,900 |
| Oct 28, 2025 | 1.64 | 1.65 | 1.59 | 1.59 | - | -2.45% | 21,400 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | - | 0.62% | 117,700 |
| Oct 24, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | - | - | 25,600 |
| Oct 23, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | - | 1.89% | 4,300 |
| Oct 22, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | - | -1.85% | 19,000 |
| Oct 21, 2025 | 1.57 | 1.65 | 1.57 | 1.62 | - | 0.62% | 45,300 |
| Oct 17, 2025 | 1.59 | 1.65 | 1.59 | 1.61 | - | 0.63% | 44,100 |
| Oct 16, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | - | -1.23% | 120,000 |
| Oct 15, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | - | 1.89% | 49,600 |
| Oct 14, 2025 | 1.64 | 1.64 | 1.58 | 1.59 | - | -3.05% | 51,300 |
| Oct 13, 2025 | 1.64 | 1.64 | 1.57 | 1.64 | - | - | 25,600 |
| Oct 10, 2025 | 1.65 | 1.66 | 1.59 | 1.64 | - | 3.14% | 82,600 |
| Oct 9, 2025 | 1.61 | 1.68 | 1.58 | 1.59 | - | -0.63% | 83,500 |
| Oct 8, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | - | 1.27% | 9,400 |
| Oct 7, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | - | - | 54,000 |
| Oct 6, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | - | - | 49,900 |
| Oct 3, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | - | -1.25% | 13,100 |
| Oct 2, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | - | -0.62% | 35,300 |
| Oct 1, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | - | 0.63% | 22,500 |
| Sep 30, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | - | 1.91% | 21,100 |
| Sep 29, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | - | -2.48% | 14,700 |
| Sep 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | -0.62% | 20,000 |
| Sep 25, 2025 | 1.55 | 1.69 | 1.55 | 1.62 | - | 5.19% | 131,700 |
| Sep 24, 2025 | 1.53 | 1.58 | 1.48 | 1.54 | - | 1.99% | 308,800 |
| Sep 23, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | - | -6.21% | 138,000 |
| Sep 22, 2025 | 1.48 | 1.65 | 1.48 | 1.61 | - | -9.04% | 350,000 |
| Sep 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | - | - |
| Sep 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | - | - |
| Sep 17, 2025 | 1.71 | 1.80 | 1.71 | 1.77 | - | 3.51% | 259,700 |
| Sep 16, 2025 | 1.70 | 1.73 | 1.65 | 1.71 | - | 3.64% | 362,000 |
| Sep 15, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | - | 0.61% | 139,500 |
| Sep 12, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | - | -0.61% | 15,100 |
| Sep 11, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | - | 1.23% | 38,100 |
| Sep 10, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | - | - | 37,000 |
| Sep 9, 2025 | 1.66 | 1.68 | 1.63 | 1.63 | - | -1.81% | 52,700 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.61 | 1.66 | - | -5.68% | 60,900 |
| Sep 5, 2025 | 1.80 | 1.81 | 1.70 | 1.76 | - | -2.22% | 112,800 |
| Sep 4, 2025 | 1.80 | 1.90 | 1.75 | 1.80 | - | 1.69% | 114,400 |
| Sep 3, 2025 | 1.64 | 1.80 | 1.64 | 1.77 | - | 10.62% | 167,000 |
| Sep 2, 2025 | 1.50 | 1.61 | 1.50 | 1.60 | - | 6.67% | 209,400 |
| Sep 1, 2025 | 1.55 | 1.56 | 1.48 | 1.50 | - | -3.23% | 122,800 |
| Aug 29, 2025 | 1.54 | 1.58 | 1.51 | 1.55 | - | 0.65% | 137,300 |
| Aug 28, 2025 | 1.27 | 1.55 | 1.26 | 1.54 | - | 21.26% | 324,000 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.24 | 1.27 | - | 1.60% | 125,600 |
| Aug 26, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | - | 4.17% | 112,400 |
| Aug 25, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | - | 2.56% | 170,100 |
| Aug 22, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | - | - | 34,900 |