IPS Securex Share Price History (SGX:42N)

SGX Listed Stock

IPS SECUREX HOLDINGS LIMITED (SGX:42N)

SGD 0.079
0.000 / 0.00%

Share Price as of: 2021-01-27 17:16

Market / ISIN Code: Catalist / SG1BJ0000005

Sector / Industry Group / Industry: Information Technology / Technology Hardware & Equipment / Electronic Equipment, Instruments and Components

IPS SECUREX HOLDINGS LIMITED 42N.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-01-27	0.079	0.081	0.079	0.079	-	-	2,380,400	189,621	-	-
2021-01-26	0.082	0.082	0.079	0.079	-0.003	-3.7	3,123,100	250,864	-	-
2021-01-25	0.083	0.084	0.082	0.082	-0.001	-1.2	1,562,300	129,710	-	-
2021-01-22	0.084	0.084	0.083	0.083	-0.001	-1.2	649,000	54,329	-	-
2021-01-21	0.087	0.089	0.084	0.084	-0.002	-2.3	9,102,700	789,542	-	-
2021-01-20	0.084	0.088	0.084	0.086	0.003	3.6	19,717,000	1,697,540	-	-
2021-01-19	0.083	0.086	0.083	0.083	-	-	5,739,000	483,646	-	-
2021-01-18	0.086	0.086	0.082	0.083	-0.001	-1.2	3,142,900	260,921	-	-
2021-01-15	0.088	0.088	0.084	0.084	-0.002	-2.3	4,567,300	395,992	-	-
2021-01-14	0.084	0.087	0.084	0.086	0.002	2.4	4,709,400	402,866	-	-
2021-01-13	0.084	0.086	0.084	0.084	0.001	1.2	5,005,800	421,694	-	-
2021-01-12	0.084	0.086	0.083	0.083	-0.001	-1.2	3,062,800	258,523	-	-
2021-01-11	0.083	0.085	0.082	0.084	-	-	3,504,700	292,915	-	-
2021-01-08	0.083	0.085	0.083	0.084	0.001	1.2	2,243,500	188,551	-	-
2021-01-07	0.084	0.087	0.083	0.083	-	-	18,794,600	1,596,699	-	-
2021-01-06	0.078	0.083	0.078	0.083	0.006	7.8	11,487,800	933,275	40,000	-
2021-01-05	0.077	0.079	0.077	0.077	-0.001	-1.3	3,719,900	290,060	-	-
2021-01-04	0.077	0.078	0.077	0.078	-	-	1,778,500	138,405	-	-
2020-12-31	0.079	0.079	0.078	0.078	-	-	806,000	62,963	-	-
2020-12-30	0.081	0.081	0.078	0.078	-	-	2,755,200	218,154	-	-
2020-12-29	0.077	0.081	0.076	0.078	0.002	2.6	7,108,400	560,568	-	-
2020-12-28	0.077	0.078	0.076	0.076	-0.002	-2.6	984,000	75,887	-	-
2020-12-24	0.078	0.081	0.077	0.078	-	-	6,993,200	554,051	-	-
2020-12-23	0.079	0.080	0.078	0.078	-0.002	-2.5	286,000	22,369	-	-
2020-12-22	0.076	0.081	0.075	0.080	0.004	5.3	6,544,500	510,728	-	-
2020-12-21	0.080	0.080	0.075	0.076	-0.004	-5.0	1,298,900	100,706	-	-
2020-12-18	0.081	0.084	0.080	0.080	-	-	11,846,300	970,775	1,600,000	-
2020-12-17	0.077	0.080	0.077	0.080	0.003	3.9	6,392,800	504,353	-	-
2020-12-16	0.074	0.078	0.074	0.077	0.003	4.1	5,961,000	455,275	-	-
2020-12-15	0.075	0.075	0.074	0.074	-0.001	-1.3	1,859,300	138,177	-	-
2020-12-14	0.077	0.077	0.075	0.075	-0.002	-2.6	1,094,800	83,016	-	-
2020-12-11	0.077	0.077	0.076	0.077	-	-	910,000	69,512	-	-
2020-12-10	0.077	0.077	0.076	0.077	-0.001	-1.3	2,972,200	228,759	-	-
2020-12-09	0.079	0.079	0.077	0.078	-0.001	-1.3	2,175,200	169,926	-	-
2020-12-08	0.078	0.079	0.078	0.079	0.001	1.3	1,073,500	84,776	-	-
2020-12-07	0.080	0.080	0.078	0.078	-0.002	-2.5	1,571,000	123,403	-	-
2020-12-04	0.081	0.082	0.080	0.080	-	-	5,545,100	447,379	-	-
2020-12-03	0.080	0.083	0.079	0.080	-0.001	-1.2	3,867,200	316,274	-	-
2020-12-02	0.083	0.083	0.081	0.081	-0.004	-4.7	2,054,400	168,484	-	-
2020-12-01	0.086	0.086	0.084	0.085	-	-	2,477,200	209,275	-	-
2020-11-30	0.086	0.087	0.083	0.085	-	-	10,193,300	868,401	-	-
2020-11-27	0.082	0.086	0.081	0.085	0.002	2.4	6,941,100	582,109	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Information Technology sector stocks @ Market > Share Price Performance > Information Technology Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price