Alpina Holdings Limited (SGX:ZXY)
Singapore · Delayed Price · Currency is SGD 0.3650
0.00 (0.00%)
At close: Sep 19, 2025
Alpina Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 80,000 |
| Sep 18, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 119,000 |
| Sep 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 50,000 |
| Sep 16, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 38,000 |
| Sep 15, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 243,000 |
| Sep 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 15,000 |
| Sep 11, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 28,700 |
| Sep 10, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -2.67% | 107,700 |
| Sep 9, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.36 | 1.35% | 1,070,000 |
| Sep 8, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.36 | - | 1,574,400 |
| Sep 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 537,800 |
| Sep 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 19.35% | 2,152,600 |
| Sep 1, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -3.13% | 264,700 |
| Aug 29, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 3.23% | 205,400 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.64% | 59,300 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 100,000 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 466,900 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.67% | 25,400 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 40,000 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 60,000 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 83,000 |
| Aug 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -3.28% | 432,800 |
| Aug 15, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.30 | 5.17% | 719,400 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -1.69% | 97,000 |
| Aug 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 171,900 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 50,000 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.75% | 27,000 |
| Aug 6, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 592,000 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 100,000 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 105,000 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 180,600 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 195,000 |
| Jul 30, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | - | 788,000 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | -1.75% | 563,400 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.28 | - | 139,600 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 50,000 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 3.64% | 292,900 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 160,000 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.82% | 113,100 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 175,200 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 100,800 |
| Jul 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 60,900 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 120,100 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 15,000 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.89% | 5,000 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -3.64% | 96,100 |
| Jul 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 85,500 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 3.85% | 50,000 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | - | 126,600 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -5.45% | 279,500 |