IPS Securex Holdings Limited (SGX:42N)
Singapore · Delayed Price · Currency is SGD 0.0230
-0.0010 (-4.17%)
At close: Oct 16, 2026
IPS Securex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 213,200 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 1,270,200 |
| Oct 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 580,100 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 450,000 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 901,700 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 535,000 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 869,000 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,050,100 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,000 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,318,000 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 729,900 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 630,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 600,000 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 470,000 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 50,000 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 6,666,800 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 1,876,000 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 270,100 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 500,000 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 200,100 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 137,100 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,000 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 794,300 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 100 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 101,500 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 364,500 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 114,500 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 50,000 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 325,300 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 300,000 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 357,200 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 1,900 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 100,300 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 256,100 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 40,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 205,700 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 778,200 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 45,000 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 723,600 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 15,100 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 454,600 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 950,100 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 151,800 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 714,700 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 295,200 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,080,400 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 365,000 |