PropNex Limited (SGX:OYY)
Singapore · Delayed Price · Currency is SGD 1.690
-0.010 (-0.59%)
At close: Mar 20, 2026
PropNex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 886,200 |
| Mar 19, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -2.86% | 928,500 |
| Mar 18, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 1,731,800 |
| Mar 17, 2026 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | 2.99% | 2,090,800 |
| Mar 16, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | - | 2,387,000 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 1,421,000 |
| Mar 12, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -2.33% | 1,572,500 |
| Mar 11, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 1,829,400 |
| Mar 10, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | 1.17% | 2,630,000 |
| Mar 9, 2026 | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -2.84% | 3,994,900 |
| Mar 6, 2026 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -2.76% | 2,451,700 |
| Mar 5, 2026 | 1.80 | 1.83 | 1.78 | 1.81 | 1.81 | 3.43% | 4,152,800 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.74 | 1.75 | 1.75 | -7.41% | 4,879,600 |
| Mar 3, 2026 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -2.58% | 5,867,000 |
| Mar 2, 2026 | 1.99 | 1.99 | 1.91 | 1.94 | 1.94 | -4.90% | 5,529,100 |
| Feb 27, 2026 | 2.20 | 2.23 | 2.00 | 2.04 | 2.04 | -8.52% | 9,169,100 |
| Feb 26, 2026 | 2.28 | 2.28 | 2.20 | 2.23 | 2.23 | -2.19% | 2,111,900 |
| Feb 25, 2026 | 2.30 | 2.34 | 2.26 | 2.28 | 2.28 | -0.87% | 1,474,100 |
| Feb 24, 2026 | 2.33 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | 1,252,300 |
| Feb 23, 2026 | 2.34 | 2.37 | 2.31 | 2.34 | 2.34 | 0.86% | 2,203,900 |
| Feb 20, 2026 | 2.19 | 2.32 | 2.19 | 2.32 | 2.32 | 5.45% | 4,261,400 |
| Feb 19, 2026 | 2.16 | 2.23 | 2.16 | 2.20 | 2.20 | 1.85% | 2,402,700 |
| Feb 16, 2026 | 2.14 | 2.17 | 2.13 | 2.16 | 2.16 | 0.93% | 191,800 |
| Feb 13, 2026 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -2.73% | 1,191,100 |
| Feb 12, 2026 | 2.19 | 2.21 | 2.18 | 2.20 | 2.20 | 1.38% | 1,180,000 |
| Feb 11, 2026 | 2.20 | 2.20 | 2.13 | 2.17 | 2.17 | -1.81% | 1,495,500 |
| Feb 10, 2026 | 2.13 | 2.21 | 2.13 | 2.21 | 2.21 | 3.76% | 1,562,900 |
| 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 |