OxPay Financial Limited (SGX:TVV)
Singapore · Delayed Price · Currency is SGD 0.0490
-0.0010 (-2.00%)
At close: Aug 12, 2025
OxPay Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 1,014,900 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 1,132,700 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.26% | 7,355,100 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.26% | 2,740,900 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 5,869,900 |
| Aug 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.70% | 2,690,000 |
| Aug 4, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 4,419,800 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.51% | 2,715,800 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 3,766,800 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 3,231,200 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.17% | 8,220,700 |
| Jul 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.28% | 10,327,700 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 10,138,300 |
| Jul 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.75% | 14,530,500 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | 12,173,500 |
| Jul 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 17.65% | 8,366,900 |
| Jul 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 5,236,100 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.53% | 6,197,500 |
| Jul 17, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 29.55% | 40,320,600 |
| Jul 16, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 57.14% | 16,073,600 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,476,500 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 5,491,300 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 2,264,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 9,767,400 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 766,200 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 553,700 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 750,400 |
| Jul 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,181,500 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,090,400 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 609,400 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 140,100 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 403,900 |
| Jun 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 8,869,900 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 102,300 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 701,800 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 365,000 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 550,600 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 237,100 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 611,900 |
| Jun 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 2,818,700 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,452,000 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 1,168,600 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 1,267,100 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 4,351,200 |
| Jun 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 7,537,100 |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 2,419,500 |
| Jun 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 3,061,100 |
| Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.52% | 5,142,100 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 10,261,400 |