IPS Securex Holdings Limited (SGX:42N)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0140
+0.0010 (7.69%)
At close: Aug 26, 2025

IPS Securex Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.010.010.010.010.01-7.14%810,300
Aug 26, 20250.010.010.010.010.017.69%100
Aug 25, 20250.010.010.010.010.01-7.14%3,084,900
Aug 22, 20250.010.010.010.010.017.69%70,300
Aug 21, 20250.010.010.010.010.018.33%1,890,100
Aug 19, 20250.010.010.010.010.01-7.69%100,000
Aug 18, 20250.010.010.010.010.018.33%686,000
Aug 14, 20250.010.010.010.010.01-7.69%2,740,000
Aug 13, 20250.010.010.010.010.01-610,000
Aug 12, 20250.010.010.010.010.01-3,626,000
Aug 11, 20250.010.010.010.010.01-100,000
Aug 8, 20250.010.010.010.010.01-7.14%4,866,900
Aug 7, 20250.010.020.010.010.01-6.67%4,554,500
Aug 6, 20250.010.020.010.020.0215.38%6,450,500
Aug 5, 20250.010.010.010.010.01-1,020,400
Aug 4, 20250.010.010.010.010.01-7.14%5,280,200
Aug 1, 20250.010.010.010.010.01-360,100
Jul 31, 20250.010.020.010.010.01-1,902,400
Jul 30, 20250.010.020.010.010.01-2,247,100
Jul 29, 20250.010.020.010.010.01-6.67%4,021,600
Jul 28, 20250.020.020.020.020.027.14%19,816,600
Jul 25, 20250.010.010.010.010.0127.27%45,967,800
Jul 24, 20250.010.010.010.010.01-200,000
Jul 23, 20250.010.010.010.010.01-500,000
Jul 22, 20250.010.010.010.010.0110.00%902,500
Jul 21, 20250.010.010.010.010.01-1,403,500
Jul 18, 20250.010.010.010.010.01-1,350,100
Jul 17, 20250.010.010.010.010.01-3,900,000
Jul 16, 20250.010.010.010.010.01-980,000
Jul 15, 20250.010.010.010.010.0111.11%42,505,800
Jul 14, 20250.010.010.010.010.01-2,250,100
Jul 11, 20250.010.010.010.010.0128.57%35,748,500
Jul 10, 20250.010.010.010.010.01-12.50%100,000
Jul 4, 20250.010.010.010.010.01-679,000
Jul 3, 20250.010.010.010.010.01-2,500,000
Jun 30, 20250.010.010.010.010.01-135,000
Jun 24, 20250.010.010.010.010.01-100,000
Jun 20, 20250.010.010.010.010.01-11.11%30,000
Jun 19, 20250.010.010.010.010.0112.50%270,500
Jun 17, 20250.010.010.010.010.01-11.11%1,561,000
Jun 11, 20250.010.010.010.010.01-20,000
Jun 6, 20250.010.010.010.010.01-24,100
Jun 3, 20250.010.010.010.010.01-400,100
Jun 2, 20250.010.010.010.010.01-199,300
May 28, 20250.010.010.010.010.01-500,000
May 26, 20250.010.010.010.010.01-200,000
May 23, 20250.010.010.010.010.01-299,500
May 20, 20250.010.010.010.010.01-10.00%215,100
May 19, 20250.010.010.010.010.0111.11%2,430,500
May 7, 20250.010.010.010.010.01-399,900