IPS Securex Holdings Limited (SGX:42N)
Singapore · Delayed Price · Currency is SGD 0.0250
0.00 (0.00%)
At close: Sep 19, 2025
IPS Securex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 11,804,800 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.79% | 22,247,100 |
| Sep 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 107.14% | 128,200,600 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 700,000 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 149,700 |
| Sep 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 9,807,700 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 1,388,600 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 1,280,100 |
| Sep 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 11,911,700 |
| Sep 5, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 11,104,300 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 992,300 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 3,292,900 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 452,400 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 350,100 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,001,200 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,029,700 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 810,300 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 100 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 3,084,900 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 70,300 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,890,100 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 100,000 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 686,000 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 2,740,000 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 610,000 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,626,000 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 4,866,900 |
| Aug 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 4,554,500 |
| Aug 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 6,450,500 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,020,400 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 5,280,200 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 360,100 |
| Jul 31, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,902,400 |
| Jul 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 2,247,100 |
| Jul 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 4,021,600 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 19,816,600 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.27% | 45,967,800 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500,000 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 902,500 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,403,500 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,350,100 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,900,000 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 980,000 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 42,505,800 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,250,100 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.57% | 35,748,500 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 100,000 |
| Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 679,000 |