IPS Securex Holdings Ltd 42N
SGX · Singapore · Technology Services
SGD 0.02700.00 (0.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 729.90K |
| 2026-09-30 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 630.00K |
| 2026-09-29 | SGD 0.03 | -3.57% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 600.00K |
| 2026-09-28 | SGD 0.03 | -3.45% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 470.00K |
| 2026-09-25 | SGD 0.03 | -3.33% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 50.00K |
| 2026-09-24 | SGD 0.03 | +3.45% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 6.67M |
| 2026-09-23 | SGD 0.03 | +7.41% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.88M |
| 2026-09-22 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-09-21 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-09-18 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-09-17 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-09-16 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 270.10K |
| 2026-09-15 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 100.00K |
| 2026-09-14 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-09-11 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-09-10 | SGD 0.03 | -3.57% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 500.00K |
| 2026-09-09 | SGD 0.03 | +3.70% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 200.10K |
| 2026-09-08 | SGD 0.03 | -3.57% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 137.10K |
| 2026-09-07 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-09-04 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 52.00K |
| 2026-09-03 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-09-02 | SGD 0.03 | +3.70% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 794.30K |
| 2026-09-01 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-08-31 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-08-28 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-08-27 | SGD 0.03 | +12.50% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 100 |
| 2026-08-26 | SGD 0.02 | 0.00% | SGD 0.02 | SGD 0.02 | SGD 0.02 | 0 |
| 2026-08-25 | SGD 0.02 | 0.00% | SGD 0.02 | SGD 0.02 | SGD 0.02 | 0 |
| 2026-08-24 | SGD 0.02 | 0.00% | SGD 0.02 | SGD 0.02 | SGD 0.02 | 0 |
| 2026-08-21 | SGD 0.02 | 0.00% | SGD 0.02 | SGD 0.02 | SGD 0.02 | 0 |
| 2026-08-20 | SGD 0.02 | 0.00% | SGD 0.02 | SGD 0.02 | SGD 0.02 | 0 |
| 2026-08-19 | SGD 0.02 | -11.11% | SGD 0.03 | SGD 0.03 | SGD 0.02 | 101.50K |
| 2026-08-18 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-08-17 | SGD 0.03 | +3.85% | SGD 0.03 | SGD 0.03 | SGD 0.02 | 364.50K |
| 2026-08-14 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 114.50K |
| 2026-08-13 | SGD 0.03 | -3.70% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 50.00K |
| 2026-08-12 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 325.30K |
| 2026-08-11 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-08-10 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-08-07 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-08-06 | SGD 0.03 | -3.57% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 300.00K |
| 2026-08-05 | SGD 0.03 | +7.69% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 357.20K |
| 2026-08-04 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-08-03 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-07-31 | SGD 0.03 | -3.70% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 100.30K |
| 2026-07-30 | SGD 0.03 | +3.85% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 256.10K |
| 2026-07-29 | SGD 0.03 | +4.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 40.00K |
| 2026-07-28 | SGD 0.03 | -3.85% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 205.70K |
| 2026-07-27 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 778.20K |
| 2026-07-24 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-07-23 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 45.00K |
| 2026-07-22 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-07-21 | SGD 0.03 | +4.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 723.60K |
| 2026-07-20 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-07-17 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |
| 2026-07-16 | SGD 0.03 | +4.17% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 454.60K |
| 2026-07-15 | SGD 0.02 | 0.00% | SGD 0.02 | SGD 0.02 | SGD 0.02 | 950.10K |
| 2026-07-14 | SGD 0.02 | 0.00% | SGD 0.02 | SGD 0.02 | SGD 0.02 | 151.80K |
| 2026-07-13 | SGD 0.02 | 0.00% | SGD 0.02 | SGD 0.02 | SGD 0.02 | 714.70K |
| 2026-07-10 | SGD 0.02 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.02 | 295.20K |
| 2026-07-09 | SGD 0.02 | -4.00% | SGD 0.03 | SGD 0.03 | SGD 0.02 | 1.08M |
| 2026-07-08 | SGD 0.03 | -3.85% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 365.00K |
| 2026-07-07 | SGD 0.03 | -3.70% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 588.20K |
| 2026-07-06 | SGD 0.03 | -3.57% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 887.30K |
| 2026-07-03 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 675.70K |
| 2026-07-02 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 956.20K |
| 2026-07-01 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 263.50K |
| 2026-06-30 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 118.50K |
| 2026-06-29 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.36M |
| 2026-06-26 | SGD 0.03 | -3.45% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.50M |
| 2026-06-25 | SGD 0.03 | -3.33% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.03M |
| 2026-06-24 | SGD 0.03 | +3.45% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 275.00K |
| 2026-06-23 | SGD 0.03 | -6.45% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 463.10K |
| 2026-06-22 | SGD 0.03 | +6.90% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.05M |
| 2026-06-19 | SGD 0.03 | -6.45% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 389.00K |
| 2026-06-18 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.48M |
| 2026-06-17 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.23M |
| 2026-06-16 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 575.00K |
| 2026-06-15 | SGD 0.03 | +3.33% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 301.00K |
| 2026-06-12 | SGD 0.03 | -3.23% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.91M |
| 2026-06-11 | SGD 0.03 | +6.90% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 5.72M |
| 2026-06-10 | SGD 0.03 | -3.33% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.22M |
| 2026-06-09 | SGD 0.03 | +3.45% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 918.30K |
| 2026-06-08 | SGD 0.03 | -6.45% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.38M |
| 2026-06-05 | SGD 0.03 | -3.13% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.23M |
| 2026-06-04 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.04 | SGD 0.03 | 27.25M |
| 2026-06-03 | SGD 0.03 | +6.67% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 5.16M |
| 2026-06-02 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 85.00K |
| 2026-05-29 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.17M |
| 2026-05-28 | SGD 0.03 | -3.23% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 70.00K |