XMH Holdings Ltd. (SGX:BQF)
Singapore · Delayed Price · Currency is SGD 1.890
-0.030 (-1.56%)
At close: Mar 20, 2026
XMH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.56% | 10,400 |
| Mar 19, 2026 | 1.94 | 1.95 | 1.90 | 1.92 | 1.92 | 1.05% | 16,300 |
| Mar 18, 2026 | 1.80 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 67,700 |
| Mar 17, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 1,700 |
| Mar 16, 2026 | 1.84 | 1.86 | 1.78 | 1.80 | 1.80 | -1.10% | 37,200 |
| Mar 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 6,100 |
| Mar 12, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 1,700 |
| Mar 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 300 |
| Mar 10, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 1.69% | 13,100 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.69 | 1.78 | 1.78 | -4.81% | 87,600 |
| Mar 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,000 |
| Mar 5, 2026 | 1.77 | 1.89 | 1.77 | 1.87 | 1.87 | 8.72% | 22,600 |
| Mar 4, 2026 | 1.95 | 1.95 | 1.70 | 1.72 | 1.72 | -11.34% | 116,000 |
| Mar 3, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.02% | 16,000 |
| Mar 2, 2026 | 2.00 | 2.04 | 1.96 | 1.96 | 1.96 | -3.45% | 62,900 |
| Feb 27, 2026 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 2.53% | 3,900 |
| Feb 25, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -1.49% | 20,300 |
| Feb 24, 2026 | 1.93 | 2.12 | 1.93 | 2.01 | 2.01 | 4.15% | 59,600 |
| Feb 23, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 4.32% | 55,900 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 41,000 |
| Feb 19, 2026 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | 0.54% | 59,900 |
| Feb 16, 2026 | 1.75 | 1.84 | 1.74 | 1.84 | 1.84 | 6.36% | 65,600 |
| Feb 13, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | 4,200 |
| Feb 11, 2026 | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | 2.34% | 20,700 |
| Feb 10, 2026 | 1.69 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 15,000 |
| Feb 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | 1,800 |
| Feb 6, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 28,200 |
| Feb 5, 2026 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 1.71% | 8,500 |
| Feb 4, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 12,100 |
| Feb 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 32,200 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | - | 77,200 |
| Jan 30, 2026 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 4.88% | 97,500 |
| Jan 29, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.80% | 26,600 |
| Jan 28, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 25,100 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 40,100 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 9,100 |
| Jan 23, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 2.42% | 8,100 |
| Jan 22, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 19,600 |
| Jan 19, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 1,600 |
| Jan 16, 2026 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | 1.85% | 77,300 |
| Jan 15, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.82% | 18,700 |
| Jan 14, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 200 |
| Jan 13, 2026 | 1.65 | 1.71 | 1.64 | 1.65 | 1.65 | 3.12% | 535,400 |
| Jan 12, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 98,100 |
| Jan 8, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 20,900 |
| Jan 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 15,000 |
| Jan 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 29,200 |
| Jan 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 67,800 |
| Jan 2, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 26,700 |
| Dec 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 100 |