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