SGX Listed Stock

IPS SECUREX HOLDINGS LIMITED (SGX:42N)


IPS SECUREX HOLDINGS LIMITED (SGX:42N) @ SGinvestors.io
SGD 0.030
0.000 / 0.00%
Share Price as of: 2022-10-03 12:09
Market / ISIN Code: Catalist / SG1BJ0000005
Sector / Industry Group / Industry: Information Technology / Technology Hardware & Equipment / Electronic Equipment, Instruments and Components


IPS Securex Share Price HistoryIPS SECUREX HOLDINGS LIMITED Share Price History SGX Listed IPS Securex (SGX:42N) Share Price History 42N.SI Share Price History




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
2022-09-30 -- - 0.030 - - 0 0 - -
2022-09-29 -- - 0.030 - - 0 0 - -
2022-09-28 -- - 0.030 - - 0 0 - -
2022-09-27 0.0340.034 0.030 0.030 -0.001 -3.2 3,000 98 - -
2022-09-26 0.0350.035 0.031 0.031 - - 253,900 8,086 - -
2022-09-23 -- - 0.031 - - 0 0 - -
2022-09-22 0.0310.031 0.031 0.031 -0.003 -8.8 55,000 1,705 - -
2022-09-21 0.0340.034 0.034 0.034 - - 102,900 3,499 - -
2022-09-20 0.0360.036 0.033 0.034 -0.004 -10.5 375,000 12,636 - -
2022-09-19 -- - 0.038 - - 0 0 - -
2022-09-16 -- - 0.038 - - 0 0 - -
2022-09-15 0.0380.038 0.038 0.038 0.002 5.6 10,100 384 - -
2022-09-14 -- - 0.036 - - 0 0 - -
2022-09-13 -- - 0.036 - - 0 0 - -
2022-09-12 0.0380.038 0.036 0.036 -0.001 -2.7 257,300 9,562 - -
2022-09-09 0.0380.038 0.037 0.037 -0.001 -2.6 243,900 9,047 - -
2022-09-08 0.0380.038 0.038 0.038 - - 20,000 760 - -
2022-09-07 0.0380.038 0.038 0.038 - - 20,000 760 - -
2022-09-06 0.0390.039 0.038 0.038 -0.001 -2.6 130,200 5,057 - -
2022-09-05 0.0390.039 0.039 0.039 -0.001 -2.5 57,600 2,246 - -
2022-09-02 -- - 0.040 - - 0 0 - -
2022-09-01 0.0400.040 0.040 0.040 -0.001 -2.4 89,800 3,592 - -
2022-08-31 0.0410.041 0.041 0.041 -0.006 -12.8 69,600 2,854 - -
2022-08-30 0.0420.047 0.042 0.047 0.004 9.3 25,500 1,073 - -
2022-08-29 -- - 0.043 - - 0 0 - -
2022-08-26 0.0490.049 0.043 0.043 - - 696,100 32,213 - -
2022-08-25 0.0500.050 0.042 0.043 -0.006 -12.2 10,300 444 - -
2022-08-24 -- - 0.049 - - 0 0 - -
2022-08-23 -- - 0.049 - - 0 0 - -
2022-08-22 0.0490.049 0.049 0.049 0.008 19.5 100 5 - -
2022-08-19 0.0490.049 0.041 0.041 -0.001 -2.4 200 9 - -
2022-08-18 0.0500.050 0.041 0.042 - - 10,500 442 - -
2022-08-17 0.0480.048 0.042 0.042 - - 200 9 - -
2022-08-16 0.0420.042 0.042 0.042 -0.002 -4.5 100,000 4,200 - -
2022-08-15 0.0490.049 0.044 0.044 -0.001 -2.2 391,200 18,413 - -
2022-08-12 -- - 0.045 - - 0 0 - -
2022-08-11 0.0450.045 0.045 0.045 -0.003 -6.3 10,000 450 - -
2022-08-10 0.0450.048 0.045 0.048 -0.001 -2.0 200 9 - -
2022-08-08 0.0490.050 0.049 0.049 0.005 11.4 1,872,800 91,868 - -
2022-08-05 0.0400.051 0.040 0.044 -0.001 -2.2 59,100 2,565 - -
2022-08-04 -- - 0.045 - - 0 0 - -
2022-08-03 -- - 0.045 - - 0 0 - -

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





Share PricePrice ChartHistorical PriceMarket Data
IPS Securex Share Price








Your Say











SGX Stock / REIT Search

Advertisement

Trust Bank Referral Code

Advertisement