PropNex Limited (SGX:OYY)
Singapore · Delayed Price · Currency is SGD 2.300
-0.080 (-3.36%)
Sep 16, 2025, 5:08 PM SGT
PropNex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.38 | 2.39 | 2.30 | 2.30 | 2.30 | -3.36% | 1,272,400 |
| Sep 15, 2025 | 2.37 | 2.39 | 2.33 | 2.38 | 2.38 | 0.42% | 1,150,100 |
| Sep 12, 2025 | 2.41 | 2.42 | 2.37 | 2.37 | 2.37 | -1.25% | 903,700 |
| Sep 11, 2025 | 2.42 | 2.45 | 2.40 | 2.40 | 2.40 | -0.41% | 461,400 |
| Sep 10, 2025 | 2.47 | 2.49 | 2.40 | 2.41 | 2.41 | -1.23% | 1,346,000 |
| Sep 9, 2025 | 2.30 | 2.45 | 2.30 | 2.44 | 2.44 | 6.09% | 3,045,500 |
| Sep 8, 2025 | 2.30 | 2.33 | 2.28 | 2.30 | 2.30 | -0.43% | 997,800 |
| Sep 5, 2025 | 2.23 | 2.33 | 2.20 | 2.31 | 2.31 | 3.12% | 2,204,900 |
| Sep 4, 2025 | 2.37 | 2.37 | 2.23 | 2.24 | 2.24 | -5.08% | 3,043,700 |
| Sep 3, 2025 | 2.36 | 2.37 | 2.32 | 2.36 | 2.36 | -1.26% | 1,074,600 |
| Sep 2, 2025 | 2.39 | 2.40 | 2.35 | 2.39 | 2.39 | 0.84% | 877,800 |
| Sep 1, 2025 | 2.39 | 2.42 | 2.32 | 2.37 | 2.37 | -1.25% | 2,324,000 |
| Aug 29, 2025 | 2.26 | 2.40 | 2.25 | 2.40 | 2.40 | 6.19% | 4,429,200 |
| Aug 28, 2025 | 2.30 | 2.30 | 2.23 | 2.26 | 2.26 | -1.74% | 1,670,700 |
| Aug 27, 2025 | 2.28 | 2.32 | 2.25 | 2.30 | 2.30 | 1.32% | 1,921,900 |
| Aug 26, 2025 | 2.20 | 2.32 | 2.19 | 2.27 | 2.27 | 2.25% | 2,457,400 |
| Aug 25, 2025 | 2.24 | 2.26 | 2.17 | 2.22 | 2.22 | -1.33% | 1,753,100 |
| Aug 22, 2025 | 2.15 | 2.26 | 2.11 | 2.25 | 2.20 | 2.74% | 3,419,000 |
| Aug 21, 2025 | 2.21 | 2.32 | 2.16 | 2.19 | 2.14 | -0.45% | 4,834,200 |
| Aug 20, 2025 | 2.08 | 2.23 | 2.07 | 2.20 | 2.15 | 6.28% | 3,954,300 |
| Aug 19, 2025 | 1.99 | 2.12 | 1.99 | 2.07 | 2.02 | 3.50% | 4,753,100 |
| Aug 18, 2025 | 2.05 | 2.08 | 1.95 | 2.00 | 1.96 | -1.48% | 2,490,200 |
| Aug 15, 2025 | 1.96 | 2.06 | 1.96 | 2.03 | 1.98 | 3.57% | 4,733,500 |
| Aug 14, 2025 | 1.86 | 1.97 | 1.84 | 1.96 | 1.92 | 5.95% | 6,267,800 |
| Aug 13, 2025 | 1.62 | 1.89 | 1.61 | 1.85 | 1.81 | 12.80% | 8,230,700 |
| Aug 12, 2025 | 1.56 | 1.64 | 1.52 | 1.64 | 1.60 | 1.86% | 4,092,600 |
| Aug 11, 2025 | 1.51 | 1.65 | 1.51 | 1.61 | 1.57 | 8.78% | 5,818,500 |
| Aug 8, 2025 | 1.50 | 1.51 | 1.46 | 1.48 | 1.45 | -0.67% | 3,041,600 |
| Aug 7, 2025 | 1.47 | 1.51 | 1.47 | 1.49 | 1.46 | 0.68% | 1,660,800 |
| Aug 6, 2025 | 1.47 | 1.49 | 1.45 | 1.48 | 1.45 | 0.68% | 1,500,600 |
| Aug 5, 2025 | 1.43 | 1.47 | 1.42 | 1.47 | 1.44 | 2.80% | 2,584,700 |
| Aug 4, 2025 | 1.42 | 1.48 | 1.39 | 1.43 | 1.40 | - | 1,951,600 |
| Aug 1, 2025 | 1.39 | 1.46 | 1.37 | 1.43 | 1.40 | 3.62% | 2,699,200 |
| Jul 31, 2025 | 1.37 | 1.40 | 1.34 | 1.38 | 1.35 | 0.73% | 1,697,100 |
| Jul 30, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.34 | 1.48% | 931,200 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.33 | 1.35 | 1.32 | -4.26% | 2,961,500 |
| Jul 28, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.38 | -1.40% | 918,700 |
| Jul 25, 2025 | 1.41 | 1.43 | 1.39 | 1.43 | 1.40 | 1.42% | 769,000 |
| Jul 24, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.38 | - | 1,064,600 |
| Jul 23, 2025 | 1.38 | 1.44 | 1.38 | 1.41 | 1.38 | 2.17% | 2,221,900 |
| Jul 22, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.35 | - | 2,033,200 |
| Jul 21, 2025 | 1.34 | 1.40 | 1.32 | 1.38 | 1.35 | 2.99% | 3,688,000 |
| Jul 18, 2025 | 1.29 | 1.36 | 1.29 | 1.34 | 1.31 | 3.88% | 3,163,700 |
| Jul 17, 2025 | 1.24 | 1.31 | 1.24 | 1.29 | 1.26 | 4.03% | 3,452,800 |
| Jul 16, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.21 | 0.81% | 1,137,800 |
| Jul 15, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.20 | -3.15% | 2,319,500 |
| Jul 14, 2025 | 1.21 | 1.27 | 1.20 | 1.27 | 1.24 | 4.96% | 3,303,700 |
| Jul 11, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.18 | 3.42% | 1,304,600 |
| Jul 10, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.14 | -0.85% | 2,216,600 |
| Jul 9, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.15 | 7.27% | 5,640,400 |