XMH Holdings Ltd. 9PQ

SGX · Singapore · Producer Manufacturing

SGD 0.34000.00 (0.00%)

Market closed· Oct 1, 2026, 9:04 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 0.34	0.00%	SGD 0.32	SGD 0.37	SGD 0.32	19.30K
2026-09-30	SGD 0.34	-2.86%	SGD 0.34	SGD 0.36	SGD 0.34	93.70K
2026-09-29	SGD 0.35	+1.45%	SGD 0.34	SGD 0.35	SGD 0.34	18.50K
2026-09-28	SGD 0.34	+1.47%	SGD 0.34	SGD 0.34	SGD 0.34	171.50K
2026-09-25	SGD 0.34	-2.86%	SGD 0.34	SGD 0.34	SGD 0.34	115.70K
2026-09-24	SGD 0.35	0.00%	SGD 0.35	SGD 0.35	SGD 0.35	28.40K
2026-09-23	SGD 0.35	-4.11%	SGD 0.36	SGD 0.36	SGD 0.35	15.00K
2026-09-22	SGD 0.37	-1.35%	SGD 0.37	SGD 0.37	SGD 0.37	96.60K
2026-09-21	SGD 0.37	-2.63%	SGD 0.38	SGD 0.38	SGD 0.37	42.00K
2026-09-18	SGD 0.38	-1.30%	SGD 0.38	SGD 0.38	SGD 0.37	115.40K
2026-09-17	SGD 0.38	+10.00%	SGD 0.35	SGD 0.39	SGD 0.35	78.90K
2026-09-16	SGD 0.35	-5.41%	SGD 0.36	SGD 0.36	SGD 0.34	214.20K
2026-09-15	SGD 0.37	-2.63%	SGD 0.38	SGD 0.38	SGD 0.37	402.00K
2026-09-14	SGD 0.38	-6.17%	SGD 0.41	SGD 0.41	SGD 0.37	157.90K
2026-09-11	SGD 0.41	-7.95%	SGD 0.43	SGD 0.43	SGD 0.41	341.20K
2026-09-10	SGD 0.44	-1.12%	SGD 0.46	SGD 0.46	SGD 0.44	28.00K
2026-09-09	SGD 0.44	-5.32%	SGD 0.45	SGD 0.47	SGD 0.44	94.30K
2026-09-08	SGD 0.47	-6.00%	SGD 0.49	SGD 0.49	SGD 0.47	69.70K
2026-09-07	SGD 0.50	-3.85%	SGD 0.51	SGD 0.52	SGD 0.50	67.50K
2026-09-04	SGD 0.52	0.00%	SGD 0.52	SGD 0.52	SGD 0.52	0
2026-09-03	SGD 0.52	+0.48%	SGD 0.52	SGD 0.52	SGD 0.52	364.00K
2026-09-02	SGD 0.52	+1.97%	SGD 0.52	SGD 0.53	SGD 0.50	85.20K
2026-09-01	SGD 0.51	-75.48%	SGD 0.52	SGD 0.56	SGD 0.49	79.20K
2026-08-31	SGD 2.07	-3.72%	SGD 2.15	SGD 2.15	SGD 1.95	81.30K
2026-08-28	SGD 2.15	-2.27%	SGD 2.22	SGD 2.23	SGD 2.13	22.90K
2026-08-27	SGD 2.20	-2.22%	SGD 2.23	SGD 2.25	SGD 2.20	13.30K
2026-08-26	SGD 2.25	+2.27%	SGD 2.19	SGD 2.25	SGD 2.19	5.60K
2026-08-25	SGD 2.20	-3.93%	SGD 2.26	SGD 2.26	SGD 2.20	26.00K
2026-08-24	SGD 2.29	0.00%	SGD 2.29	SGD 2.29	SGD 2.29	0
2026-08-21	SGD 2.29	+1.33%	SGD 2.25	SGD 2.29	SGD 2.22	28.40K
2026-08-20	SGD 2.26	-1.74%	SGD 2.25	SGD 2.26	SGD 2.25	1.00K
2026-08-19	SGD 2.30	0.00%	SGD 2.30	SGD 2.30	SGD 2.30	0
2026-08-18	SGD 2.30	0.00%	SGD 2.30	SGD 2.30	SGD 2.30	2.00K
2026-08-17	SGD 2.30	+2.22%	SGD 2.25	SGD 2.30	SGD 2.25	24.90K
2026-08-14	SGD 2.25	-1.32%	SGD 2.28	SGD 2.28	SGD 2.25	3.30K
2026-08-13	SGD 2.28	-0.44%	SGD 2.28	SGD 2.28	SGD 2.28	2.00K
2026-08-12	SGD 2.29	-0.43%	SGD 2.29	SGD 2.29	SGD 2.29	10.00K
2026-08-11	SGD 2.30	0.00%	SGD 2.30	SGD 2.30	SGD 2.30	1.70K
2026-08-10	SGD 2.30	0.00%	SGD 2.30	SGD 2.30	SGD 2.30	0
2026-08-07	SGD 2.30	+1.77%	SGD 2.29	SGD 2.30	SGD 2.29	11.40K
2026-08-06	SGD 2.26	0.00%	SGD 2.26	SGD 2.26	SGD 2.26	0
2026-08-05	SGD 2.26	+1.80%	SGD 2.26	SGD 2.26	SGD 2.26	1.70K
2026-08-04	SGD 2.22	-1.33%	SGD 2.25	SGD 2.25	SGD 2.22	9.40K
2026-08-03	SGD 2.25	-1.75%	SGD 2.25	SGD 2.25	SGD 2.25	4.20K
2026-07-31	SGD 2.29	0.00%	SGD 2.29	SGD 2.29	SGD 2.29	0
2026-07-30	SGD 2.29	0.00%	SGD 2.29	SGD 2.29	SGD 2.29	0
2026-07-29	SGD 2.29	+0.44%	SGD 2.20	SGD 2.30	SGD 2.20	10.10K
2026-07-28	SGD 2.28	+3.17%	SGD 2.28	SGD 2.28	SGD 2.28	7.00K
2026-07-27	SGD 2.21	0.00%	SGD 2.21	SGD 2.21	SGD 2.21	2.50K
2026-07-24	SGD 2.21	-1.78%	SGD 2.30	SGD 2.30	SGD 2.21	5.20K
2026-07-23	SGD 2.25	-1.32%	SGD 2.25	SGD 2.25	SGD 2.25	4.00K
2026-07-22	SGD 2.28	+0.44%	SGD 2.28	SGD 2.28	SGD 2.28	8.10K
2026-07-21	SGD 2.27	+0.89%	SGD 2.27	SGD 2.30	SGD 2.27	34.10K
2026-07-20	SGD 2.25	0.00%	SGD 2.25	SGD 2.25	SGD 2.25	0
2026-07-17	SGD 2.25	0.00%	SGD 2.25	SGD 2.25	SGD 2.25	0
2026-07-16	SGD 2.25	-1.75%	SGD 2.25	SGD 2.25	SGD 2.25	3.00K
2026-07-15	SGD 2.29	+0.44%	SGD 2.29	SGD 2.29	SGD 2.27	5.30K
2026-07-14	SGD 2.28	0.00%	SGD 2.28	SGD 2.28	SGD 2.28	7.00K
2026-07-13	SGD 2.28	-0.44%	SGD 2.28	SGD 2.28	SGD 2.22	18.70K
2026-07-10	SGD 2.29	-0.43%	SGD 2.29	SGD 2.29	SGD 2.27	8.00K
2026-07-09	SGD 2.30	-0.43%	SGD 2.31	SGD 2.35	SGD 2.27	4.20K
2026-07-08	SGD 2.31	+2.21%	SGD 2.32	SGD 2.40	SGD 2.25	17.50K
2026-07-07	SGD 2.26	-4.64%	SGD 2.26	SGD 2.26	SGD 2.26	1.40K
2026-07-06	SGD 2.37	0.00%	SGD 2.37	SGD 2.37	SGD 2.37	0
2026-07-03	SGD 2.37	-0.84%	SGD 2.40	SGD 2.40	SGD 2.37	15.90K
2026-07-02	SGD 2.39	0.00%	SGD 2.41	SGD 2.41	SGD 2.39	2.90K
2026-07-01	SGD 2.39	-0.42%	SGD 2.36	SGD 2.40	SGD 2.35	17.20K
2026-06-30	SGD 2.40	-1.23%	SGD 2.45	SGD 2.45	SGD 2.36	50.90K
2026-06-29	SGD 2.43	+5.65%	SGD 2.42	SGD 2.55	SGD 2.42	70.40K
2026-06-26	SGD 2.30	0.00%	SGD 2.30	SGD 2.30	SGD 2.30	0
2026-06-25	SGD 2.30	+2.22%	SGD 2.29	SGD 2.34	SGD 2.29	28.00K
2026-06-24	SGD 2.25	-0.88%	SGD 2.25	SGD 2.25	SGD 2.20	43.40K
2026-06-23	SGD 2.27	-0.44%	SGD 2.26	SGD 2.27	SGD 2.26	11.00K
2026-06-22	SGD 2.28	-0.87%	SGD 2.24	SGD 2.28	SGD 2.24	7.60K
2026-06-19	SGD 2.30	+1.32%	SGD 2.30	SGD 2.30	SGD 2.26	19.00K
2026-06-18	SGD 2.27	-1.30%	SGD 2.28	SGD 2.28	SGD 2.22	18.90K
2026-06-17	SGD 2.30	+1.32%	SGD 2.28	SGD 2.30	SGD 2.28	5.80K
2026-06-16	SGD 2.27	-1.30%	SGD 2.31	SGD 2.31	SGD 2.27	3.50K
2026-06-15	SGD 2.30	+1.32%	SGD 2.27	SGD 2.30	SGD 2.25	17.50K
2026-06-12	SGD 2.27	0.00%	SGD 2.27	SGD 2.27	SGD 2.27	0
2026-06-11	SGD 2.27	-1.30%	SGD 2.30	SGD 2.30	SGD 2.27	13.60K
2026-06-10	SGD 2.30	0.00%	SGD 2.30	SGD 2.30	SGD 2.30	12.10K
2026-06-09	SGD 2.30	+0.44%	SGD 2.25	SGD 2.30	SGD 2.25	2.60K
2026-06-08	SGD 2.29	-2.97%	SGD 2.29	SGD 2.29	SGD 2.29	500
2026-06-05	SGD 2.36	0.00%	SGD 2.36	SGD 2.36	SGD 2.36	0
2026-06-04	SGD 2.36	+1.72%	SGD 2.35	SGD 2.37	SGD 2.35	35.40K
2026-06-03	SGD 2.32	-1.28%	SGD 2.34	SGD 2.35	SGD 2.32	3.60K
2026-06-02	SGD 2.35	+0.43%	SGD 2.37	SGD 2.39	SGD 2.30	25.90K
2026-06-01	SGD 2.34	0.00%	SGD 2.34	SGD 2.34	SGD 2.34	0
2026-05-29	SGD 2.34	+2.18%	SGD 2.29	SGD 2.34	SGD 2.29	4.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 0.34	0.00%	SGD 0.32	SGD 0.37	SGD 0.32	19.30K
2026-09-30	SGD 0.34	-2.86%	SGD 0.34	SGD 0.36	SGD 0.34	93.70K
2026-09-29	SGD 0.35	+1.45%	SGD 0.34	SGD 0.35	SGD 0.34	18.50K
2026-09-28	SGD 0.34	+1.47%	SGD 0.34	SGD 0.34	SGD 0.34	171.50K
2026-09-25	SGD 0.34	-2.86%	SGD 0.34	SGD 0.34	SGD 0.34	115.70K
2026-09-24	SGD 0.35	0.00%	SGD 0.35	SGD 0.35	SGD 0.35	28.40K
2026-09-23	SGD 0.35	-4.11%	SGD 0.36	SGD 0.36	SGD 0.35	15.00K
2026-09-22	SGD 0.37	-1.35%	SGD 0.37	SGD 0.37	SGD 0.37	96.60K
2026-09-21	SGD 0.37	-2.63%	SGD 0.38	SGD 0.38	SGD 0.37	42.00K
2026-09-18	SGD 0.38	-1.30%	SGD 0.38	SGD 0.38	SGD 0.37	115.40K
2026-09-17	SGD 0.38	+10.00%	SGD 0.35	SGD 0.39	SGD 0.35	78.90K
2026-09-16	SGD 0.35	-5.41%	SGD 0.36	SGD 0.36	SGD 0.34	214.20K
2026-09-15	SGD 0.37	-2.63%	SGD 0.38	SGD 0.38	SGD 0.37	402.00K
2026-09-14	SGD 0.38	-6.17%	SGD 0.41	SGD 0.41	SGD 0.37	157.90K
2026-09-11	SGD 0.41	-7.95%	SGD 0.43	SGD 0.43	SGD 0.41	341.20K
2026-09-10	SGD 0.44	-1.12%	SGD 0.46	SGD 0.46	SGD 0.44	28.00K
2026-09-09	SGD 0.44	-5.32%	SGD 0.45	SGD 0.47	SGD 0.44	94.30K
2026-09-08	SGD 0.47	-6.00%	SGD 0.49	SGD 0.49	SGD 0.47	69.70K
2026-09-07	SGD 0.50	-3.85%	SGD 0.51	SGD 0.52	SGD 0.50	67.50K
2026-09-04	SGD 0.52	0.00%	SGD 0.52	SGD 0.52	SGD 0.52	0
2026-09-03	SGD 0.52	+0.48%	SGD 0.52	SGD 0.52	SGD 0.52	364.00K
2026-09-02	SGD 0.52	+1.97%	SGD 0.52	SGD 0.53	SGD 0.50	85.20K
2026-09-01	SGD 0.51	-75.48%	SGD 0.52	SGD 0.56	SGD 0.49	79.20K
2026-08-31	SGD 2.07	-3.72%	SGD 2.15	SGD 2.15	SGD 1.95	81.30K
2026-08-28	SGD 2.15	-2.27%	SGD 2.22	SGD 2.23	SGD 2.13	22.90K
2026-08-27	SGD 2.20	-2.22%	SGD 2.23	SGD 2.25	SGD 2.20	13.30K
2026-08-26	SGD 2.25	+2.27%	SGD 2.19	SGD 2.25	SGD 2.19	5.60K
2026-08-25	SGD 2.20	-3.93%	SGD 2.26	SGD 2.26	SGD 2.20	26.00K
2026-08-24	SGD 2.29	0.00%	SGD 2.29	SGD 2.29	SGD 2.29	0
2026-08-21	SGD 2.29	+1.33%	SGD 2.25	SGD 2.29	SGD 2.22	28.40K
2026-08-20	SGD 2.26	-1.74%	SGD 2.25	SGD 2.26	SGD 2.25	1.00K
2026-08-19	SGD 2.30	0.00%	SGD 2.30	SGD 2.30	SGD 2.30	0
2026-08-18	SGD 2.30	0.00%	SGD 2.30	SGD 2.30	SGD 2.30	2.00K
2026-08-17	SGD 2.30	+2.22%	SGD 2.25	SGD 2.30	SGD 2.25	24.90K
2026-08-14	SGD 2.25	-1.32%	SGD 2.28	SGD 2.28	SGD 2.25	3.30K
2026-08-13	SGD 2.28	-0.44%	SGD 2.28	SGD 2.28	SGD 2.28	2.00K
2026-08-12	SGD 2.29	-0.43%	SGD 2.29	SGD 2.29	SGD 2.29	10.00K
2026-08-11	SGD 2.30	0.00%	SGD 2.30	SGD 2.30	SGD 2.30	1.70K
2026-08-10	SGD 2.30	0.00%	SGD 2.30	SGD 2.30	SGD 2.30	0
2026-08-07	SGD 2.30	+1.77%	SGD 2.29	SGD 2.30	SGD 2.29	11.40K
2026-08-06	SGD 2.26	0.00%	SGD 2.26	SGD 2.26	SGD 2.26	0
2026-08-05	SGD 2.26	+1.80%	SGD 2.26	SGD 2.26	SGD 2.26	1.70K
2026-08-04	SGD 2.22	-1.33%	SGD 2.25	SGD 2.25	SGD 2.22	9.40K
2026-08-03	SGD 2.25	-1.75%	SGD 2.25	SGD 2.25	SGD 2.25	4.20K
2026-07-31	SGD 2.29	0.00%	SGD 2.29	SGD 2.29	SGD 2.29	0
2026-07-30	SGD 2.29	0.00%	SGD 2.29	SGD 2.29	SGD 2.29	0
2026-07-29	SGD 2.29	+0.44%	SGD 2.20	SGD 2.30	SGD 2.20	10.10K
2026-07-28	SGD 2.28	+3.17%	SGD 2.28	SGD 2.28	SGD 2.28	7.00K
2026-07-27	SGD 2.21	0.00%	SGD 2.21	SGD 2.21	SGD 2.21	2.50K
2026-07-24	SGD 2.21	-1.78%	SGD 2.30	SGD 2.30	SGD 2.21	5.20K
2026-07-23	SGD 2.25	-1.32%	SGD 2.25	SGD 2.25	SGD 2.25	4.00K
2026-07-22	SGD 2.28	+0.44%	SGD 2.28	SGD 2.28	SGD 2.28	8.10K
2026-07-21	SGD 2.27	+0.89%	SGD 2.27	SGD 2.30	SGD 2.27	34.10K
2026-07-20	SGD 2.25	0.00%	SGD 2.25	SGD 2.25	SGD 2.25	0
2026-07-17	SGD 2.25	0.00%	SGD 2.25	SGD 2.25	SGD 2.25	0
2026-07-16	SGD 2.25	-1.75%	SGD 2.25	SGD 2.25	SGD 2.25	3.00K
2026-07-15	SGD 2.29	+0.44%	SGD 2.29	SGD 2.29	SGD 2.27	5.30K
2026-07-14	SGD 2.28	0.00%	SGD 2.28	SGD 2.28	SGD 2.28	7.00K
2026-07-13	SGD 2.28	-0.44%	SGD 2.28	SGD 2.28	SGD 2.22	18.70K
2026-07-10	SGD 2.29	-0.43%	SGD 2.29	SGD 2.29	SGD 2.27	8.00K
2026-07-09	SGD 2.30	-0.43%	SGD 2.31	SGD 2.35	SGD 2.27	4.20K
2026-07-08	SGD 2.31	+2.21%	SGD 2.32	SGD 2.40	SGD 2.25	17.50K
2026-07-07	SGD 2.26	-4.64%	SGD 2.26	SGD 2.26	SGD 2.26	1.40K
2026-07-06	SGD 2.37	0.00%	SGD 2.37	SGD 2.37	SGD 2.37	0
2026-07-03	SGD 2.37	-0.84%	SGD 2.40	SGD 2.40	SGD 2.37	15.90K
2026-07-02	SGD 2.39	0.00%	SGD 2.41	SGD 2.41	SGD 2.39	2.90K
2026-07-01	SGD 2.39	-0.42%	SGD 2.36	SGD 2.40	SGD 2.35	17.20K
2026-06-30	SGD 2.40	-1.23%	SGD 2.45	SGD 2.45	SGD 2.36	50.90K
2026-06-29	SGD 2.43	+5.65%	SGD 2.42	SGD 2.55	SGD 2.42	70.40K
2026-06-26	SGD 2.30	0.00%	SGD 2.30	SGD 2.30	SGD 2.30	0
2026-06-25	SGD 2.30	+2.22%	SGD 2.29	SGD 2.34	SGD 2.29	28.00K
2026-06-24	SGD 2.25	-0.88%	SGD 2.25	SGD 2.25	SGD 2.20	43.40K
2026-06-23	SGD 2.27	-0.44%	SGD 2.26	SGD 2.27	SGD 2.26	11.00K
2026-06-22	SGD 2.28	-0.87%	SGD 2.24	SGD 2.28	SGD 2.24	7.60K
2026-06-19	SGD 2.30	+1.32%	SGD 2.30	SGD 2.30	SGD 2.26	19.00K
2026-06-18	SGD 2.27	-1.30%	SGD 2.28	SGD 2.28	SGD 2.22	18.90K
2026-06-17	SGD 2.30	+1.32%	SGD 2.28	SGD 2.30	SGD 2.28	5.80K
2026-06-16	SGD 2.27	-1.30%	SGD 2.31	SGD 2.31	SGD 2.27	3.50K
2026-06-15	SGD 2.30	+1.32%	SGD 2.27	SGD 2.30	SGD 2.25	17.50K
2026-06-12	SGD 2.27	0.00%	SGD 2.27	SGD 2.27	SGD 2.27	0
2026-06-11	SGD 2.27	-1.30%	SGD 2.30	SGD 2.30	SGD 2.27	13.60K
2026-06-10	SGD 2.30	0.00%	SGD 2.30	SGD 2.30	SGD 2.30	12.10K
2026-06-09	SGD 2.30	+0.44%	SGD 2.25	SGD 2.30	SGD 2.25	2.60K
2026-06-08	SGD 2.29	-2.97%	SGD 2.29	SGD 2.29	SGD 2.29	500
2026-06-05	SGD 2.36	0.00%	SGD 2.36	SGD 2.36	SGD 2.36	0
2026-06-04	SGD 2.36	+1.72%	SGD 2.35	SGD 2.37	SGD 2.35	35.40K
2026-06-03	SGD 2.32	-1.28%	SGD 2.34	SGD 2.35	SGD 2.32	3.60K
2026-06-02	SGD 2.35	+0.43%	SGD 2.37	SGD 2.39	SGD 2.30	25.90K
2026-06-01	SGD 2.34	0.00%	SGD 2.34	SGD 2.34	SGD 2.34	0
2026-05-29	SGD 2.34	+2.18%	SGD 2.29	SGD 2.34	SGD 2.29	4.40K