PropNex Limited (SGX:OYY)
Singapore · Delayed Price · Currency is SGD 2.130
+0.020 (0.95%)
At close: Feb 9, 2026
PropNex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | 0.95% | 679,700 |
| Feb 6, 2026 | 2.13 | 2.13 | 2.09 | 2.11 | 2.11 | -1.40% | 824,700 |
| Feb 5, 2026 | 2.17 | 2.17 | 2.12 | 2.14 | 2.14 | -0.93% | 633,300 |
| Feb 4, 2026 | 2.18 | 2.19 | 2.16 | 2.16 | 2.16 | -0.92% | 603,900 |
| Feb 3, 2026 | 2.15 | 2.22 | 2.15 | 2.18 | 2.18 | 1.87% | 1,303,100 |
| Feb 2, 2026 | 2.15 | 2.20 | 2.10 | 2.14 | 2.14 | -2.28% | 1,826,700 |
| Jan 30, 2026 | 2.20 | 2.22 | 2.16 | 2.19 | 2.19 | -0.45% | 946,500 |
| Jan 29, 2026 | 2.21 | 2.23 | 2.16 | 2.20 | 2.20 | -0.45% | 1,136,100 |
| Jan 28, 2026 | 2.23 | 2.26 | 2.21 | 2.21 | 2.21 | -0.90% | 1,280,400 |
| Jan 27, 2026 | 2.19 | 2.27 | 2.19 | 2.23 | 2.23 | 2.76% | 3,770,200 |
| Jan 26, 2026 | 2.14 | 2.18 | 2.13 | 2.17 | 2.17 | 1.40% | 850,500 |
| Jan 23, 2026 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | 0.94% | 737,500 |
| Jan 22, 2026 | 2.15 | 2.17 | 2.12 | 2.12 | 2.12 | -0.93% | 1,082,600 |
| Jan 21, 2026 | 2.08 | 2.15 | 2.07 | 2.14 | 2.14 | 2.88% | 1,217,400 |
| Jan 20, 2026 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | -0.95% | 1,001,200 |
| Jan 19, 2026 | 2.13 | 2.13 | 2.08 | 2.10 | 2.10 | -1.87% | 1,040,000 |
| Jan 16, 2026 | 2.16 | 2.17 | 2.10 | 2.14 | 2.14 | -0.93% | 913,200 |
| Jan 15, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 1,174,300 |
| Jan 14, 2026 | 2.15 | 2.22 | 2.14 | 2.18 | 2.18 | 1.87% | 2,513,600 |
| Jan 13, 2026 | 2.13 | 2.17 | 2.12 | 2.14 | 2.14 | 0.94% | 1,603,200 |
| Jan 12, 2026 | 2.07 | 2.14 | 2.07 | 2.12 | 2.12 | 2.42% | 2,246,000 |
| Jan 9, 2026 | 2.09 | 2.10 | 2.05 | 2.07 | 2.07 | -0.48% | 1,125,900 |
| Jan 8, 2026 | 2.00 | 2.10 | 1.97 | 2.08 | 2.08 | 6.12% | 4,104,300 |
| Jan 7, 2026 | 1.94 | 1.98 | 1.93 | 1.96 | 1.96 | 1.03% | 1,273,700 |
| Jan 6, 2026 | 2.00 | 2.00 | 1.93 | 1.94 | 1.94 | -2.02% | 1,625,300 |
| Jan 5, 2026 | 1.92 | 2.00 | 1.92 | 1.98 | 1.98 | 4.21% | 2,120,500 |
| Jan 2, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 1.06% | 821,800 |
| Dec 31, 2025 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 240,300 |
| Dec 30, 2025 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 396,100 |
| Dec 29, 2025 | 1.88 | 1.91 | 1.86 | 1.87 | 1.87 | -0.53% | 854,900 |
| Dec 26, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | - | 553,800 |
| Dec 24, 2025 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | - | 185,500 |
| Dec 23, 2025 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | -0.53% | 537,800 |
| Dec 22, 2025 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 664,400 |
| Dec 19, 2025 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 972,000 |
| Dec 18, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 375,900 |
| Dec 17, 2025 | 1.86 | 1.89 | 1.82 | 1.87 | 1.87 | 0.54% | 805,800 |
| Dec 16, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -2.62% | 567,700 |
| Dec 15, 2025 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | -0.52% | 683,000 |
| Dec 12, 2025 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 3.23% | 901,900 |
| Dec 11, 2025 | 1.89 | 1.93 | 1.85 | 1.86 | 1.86 | -1.06% | 1,110,700 |
| Dec 10, 2025 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | 0.53% | 809,200 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 560,300 |
| Dec 8, 2025 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -1.56% | 377,500 |
| Dec 5, 2025 | 1.86 | 1.92 | 1.84 | 1.92 | 1.92 | 2.67% | 1,553,900 |
| Dec 4, 2025 | 1.93 | 1.95 | 1.86 | 1.87 | 1.87 | -2.60% | 899,300 |
| Dec 3, 2025 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -1.03% | 865,400 |
| Dec 2, 2025 | 1.94 | 1.99 | 1.90 | 1.94 | 1.94 | -0.51% | 1,563,700 |
| Dec 1, 2025 | 1.99 | 2.03 | 1.91 | 1.95 | 1.95 | -2.50% | 2,168,200 |
| Nov 28, 2025 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | -2.44% | 2,589,600 |