PropNex Limited (SGX:OYY)
Singapore · Delayed Price · Currency is SGD 1.750
-0.040 (-2.23%)
Apr 30, 2026, 5:06 PM SGT
PropNex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 698,200 |
| Apr 29, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 353,600 |
| Apr 28, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 605,100 |
| Apr 27, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -2.19% | 850,500 |
| Apr 24, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.79 | 0.55% | 873,100 |
| Apr 23, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.78 | -0.55% | 753,200 |
| Apr 22, 2026 | 1.87 | 1.87 | 1.82 | 1.83 | 1.79 | -1.08% | 898,300 |
| Apr 21, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.80 | 2.78% | 1,724,100 |
| Apr 20, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.76 | -0.55% | 582,400 |
| Apr 17, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.77 | -1.09% | 806,000 |
| Apr 16, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.79 | 0.55% | 822,200 |
| Apr 15, 2026 | 1.84 | 1.86 | 1.81 | 1.82 | 1.78 | -0.55% | 1,333,600 |
| Apr 14, 2026 | 1.86 | 1.86 | 1.80 | 1.83 | 1.79 | -1.08% | 1,385,000 |
| Apr 13, 2026 | 1.76 | 1.87 | 1.75 | 1.85 | 1.80 | 4.52% | 2,679,000 |
| Apr 10, 2026 | 1.74 | 1.78 | 1.73 | 1.77 | 1.73 | 2.31% | 774,100 |
| Apr 9, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.69 | -2.81% | 1,380,100 |
| Apr 8, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.74 | 1.71% | 1,744,700 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.71 | - | 1,068,300 |
| Apr 6, 2026 | 1.70 | 1.76 | 1.68 | 1.75 | 1.71 | 2.94% | 1,334,800 |
| Apr 2, 2026 | 1.73 | 1.75 | 1.69 | 1.70 | 1.66 | -1.16% | 1,073,300 |
| Apr 1, 2026 | 1.69 | 1.74 | 1.69 | 1.72 | 1.68 | 2.99% | 1,558,400 |
| Mar 31, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.63 | - | 512,800 |
| Mar 30, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.63 | - | 925,000 |
| Mar 27, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.63 | 1.83% | 1,358,300 |
| Mar 26, 2026 | 1.69 | 1.71 | 1.64 | 1.64 | 1.60 | -2.96% | 1,620,100 |
| Mar 25, 2026 | 1.69 | 1.70 | 1.65 | 1.69 | 1.65 | 0.60% | 1,452,700 |
| Mar 24, 2026 | 1.65 | 1.69 | 1.64 | 1.68 | 1.64 | 3.70% | 853,200 |
| Mar 23, 2026 | 1.68 | 1.68 | 1.61 | 1.62 | 1.58 | -4.14% | 2,202,400 |
| Mar 20, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.65 | -0.59% | 886,200 |
| Mar 19, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.66 | -2.86% | 928,500 |
| Mar 18, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.71 | 1.74% | 1,731,800 |
| Mar 17, 2026 | 1.68 | 1.75 | 1.68 | 1.72 | 1.68 | 2.99% | 2,090,800 |
| Mar 16, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 1.63 | - | 2,387,000 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.63 | -0.60% | 1,421,000 |
| Mar 12, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.64 | -2.33% | 1,572,500 |
| Mar 11, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.68 | -0.58% | 1,829,400 |
| Mar 10, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.69 | 1.17% | 2,630,000 |
| Mar 9, 2026 | 1.75 | 1.75 | 1.67 | 1.71 | 1.67 | -2.84% | 3,994,900 |
| Mar 6, 2026 | 1.81 | 1.81 | 1.75 | 1.76 | 1.72 | -2.76% | 2,451,700 |
| Mar 5, 2026 | 1.80 | 1.83 | 1.78 | 1.81 | 1.77 | 3.43% | 4,152,800 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.74 | 1.75 | 1.71 | -7.41% | 4,879,600 |
| Mar 3, 2026 | 1.94 | 1.94 | 1.86 | 1.89 | 1.84 | -2.58% | 5,867,000 |
| Mar 2, 2026 | 1.99 | 1.99 | 1.91 | 1.94 | 1.89 | -4.90% | 5,529,100 |
| Feb 27, 2026 | 2.20 | 2.23 | 2.00 | 2.04 | 1.99 | -8.52% | 9,169,100 |
| Feb 26, 2026 | 2.28 | 2.28 | 2.20 | 2.23 | 2.18 | -2.19% | 2,111,900 |
| Feb 25, 2026 | 2.30 | 2.34 | 2.26 | 2.28 | 2.22 | -0.87% | 1,474,100 |
| Feb 24, 2026 | 2.33 | 2.34 | 2.30 | 2.30 | 2.24 | -1.71% | 1,252,300 |
| Feb 23, 2026 | 2.34 | 2.37 | 2.31 | 2.34 | 2.28 | 0.86% | 2,203,900 |
| Feb 20, 2026 | 2.19 | 2.32 | 2.19 | 2.32 | 2.26 | 5.45% | 4,261,400 |
| Feb 19, 2026 | 2.16 | 2.23 | 2.16 | 2.20 | 2.15 | 1.85% | 2,402,700 |