IPS Securex Holdings Limited (SGX:42N)
Singapore · Delayed Price · Currency is SGD 0.0300
-0.0010 (-3.23%)
At close: Oct 31, 2025
IPS Securex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 4,992,200 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,423,900 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 8,890,600 |
| Oct 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 15,067,000 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,947,900 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,076,300 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 13,893,300 |
| Oct 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.90% | 9,468,200 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.06% | 4,040,200 |
| Oct 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 55,637,600 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.08% | 68,915,400 |
| Oct 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 5,133,800 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 2,675,600 |
| Oct 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,650,100 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 3,893,900 |
| Oct 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 14,612,600 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 8,329,000 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,940,800 |
| Oct 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,282,200 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 764,700 |
| Oct 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 25,354,600 |
| Oct 1, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 6,000,600 |
| Sep 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 24,980,000 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,945,600 |
| Sep 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,285,600 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 7,868,800 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 11,439,700 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 28,904,700 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 6,275,700 |
| 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 |