ValueMax Group Limited (SGX:T6I)
Singapore · Delayed Price · Currency is SGD 1.030
+0.010 (0.98%)
Mar 17, 2026, 5:04 PM SGT
ValueMax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 54,000 |
| Mar 13, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 100,700 |
| Mar 12, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 119,800 |
| Mar 11, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 194,700 |
| Mar 10, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 524,700 |
| Mar 9, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 700,300 |
| Mar 6, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | - | 339,700 |
| Mar 5, 2026 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 349,800 |
| Mar 4, 2026 | 1.06 | 1.06 | 0.93 | 1.05 | 1.05 | -1.87% | 1,805,500 |
| Mar 3, 2026 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -3.60% | 1,042,700 |
| Mar 2, 2026 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | -0.89% | 2,312,600 |
| Feb 27, 2026 | 1.19 | 1.19 | 1.09 | 1.12 | 1.12 | -7.44% | 2,185,800 |
| Feb 26, 2026 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 36,142,200 |
| Feb 25, 2026 | 1.26 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 1,106,900 |
| Feb 24, 2026 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -4.48% | 2,482,800 |
| Feb 23, 2026 | 1.25 | 1.34 | 1.22 | 1.34 | 1.34 | 9.84% | 2,622,800 |
| Feb 20, 2026 | 1.16 | 1.22 | 1.14 | 1.22 | 1.22 | 4.27% | 2,027,000 |
| Feb 19, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 586,100 |
| Feb 16, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 24,600 |
| Feb 13, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -1.68% | 156,400 |
| Feb 12, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 285,200 |
| Feb 11, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 249,200 |
| Feb 10, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 180,800 |
| Feb 9, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 200,700 |
| Feb 6, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -2.59% | 280,600 |
| Feb 5, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | - | 64,800 |
| Feb 4, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | - | 781,900 |
| Feb 3, 2026 | 1.12 | 1.16 | 1.09 | 1.16 | 1.16 | 3.57% | 496,000 |
| Feb 2, 2026 | 1.12 | 1.12 | 1.02 | 1.12 | 1.12 | -4.27% | 1,325,500 |
| Jan 30, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -4.10% | 800,200 |
| Jan 29, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 3.39% | 1,389,800 |
| Jan 28, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 1,023,900 |
| Jan 27, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 982,500 |
| Jan 26, 2026 | 1.05 | 1.20 | 1.05 | 1.18 | 1.18 | 12.38% | 2,614,800 |
| Jan 23, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 1,117,600 |
| Jan 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 101,000 |
| Jan 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 630,800 |
| Jan 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 1,103,400 |
| Jan 19, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 298,400 |
| Jan 16, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 183,800 |
| Jan 15, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.49% | 238,300 |
| Jan 14, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.51% | 428,400 |
| Jan 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 327,400 |
| Jan 12, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.53% | 504,900 |
| Jan 9, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 63,700 |
| Jan 8, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 80,800 |
| Jan 7, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.03% | 207,500 |
| Jan 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | 70,200 |
| Jan 5, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 3.19% | 390,600 |
| Jan 2, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -5.05% | 226,300 |