Skip to main content
Oxley Holdings Limited (SGX:5UX)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0890
-0.0010 (-1.11%)
Dec 5, 2025, 5:04 PM SGT

Oxley Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.090.090.090.09-1.11%1,035,400
Dec 4, 20250.090.090.090.090.09-116,400
Dec 3, 20250.090.090.090.090.09-521,600
Dec 2, 20250.090.090.090.090.09-1.10%152,100
Dec 1, 20250.090.090.090.090.09-262,600
Nov 28, 20250.090.090.090.090.092.25%1,530,900
Nov 27, 20250.090.100.090.090.09-4.30%1,921,900
Nov 26, 20250.090.100.090.090.09-357,300
Nov 25, 20250.100.100.090.090.09-163,700
Nov 24, 20250.100.100.090.090.09-3.13%216,300
Nov 20, 20250.100.100.090.100.101.05%2,649,500
Nov 19, 20250.100.100.100.100.10-1.04%37,400
Nov 18, 20250.100.100.100.100.10-3.03%165,900
Nov 17, 20250.100.100.100.100.10-1.98%1,129,100
Nov 14, 20250.100.100.100.100.10-35,000
Nov 13, 20250.100.100.100.100.104.12%1,180,700
Nov 12, 20250.100.100.100.100.102.11%320,000
Nov 11, 20250.090.100.090.100.10-1,200,600
Nov 10, 20250.100.100.090.100.10-1.04%565,100
Nov 7, 20250.100.100.100.100.10-4.00%1,284,100
Nov 6, 20250.100.100.100.100.103.09%1,805,200
Nov 5, 20250.100.100.100.100.10-879,200
Nov 4, 20250.100.100.100.100.10-2.02%732,900
Nov 3, 20250.100.100.100.100.10-177,500
Oct 31, 20250.100.100.100.100.10-1.00%136,900
Oct 30, 20250.100.100.100.100.10-100,600
Oct 29, 20250.100.100.100.100.10-0.99%615,500
Oct 28, 20250.100.100.100.100.101.00%311,000
Oct 27, 20250.100.100.100.100.10-1.96%1,005,400
Oct 24, 20250.100.100.100.100.103.03%21,400
Oct 23, 20250.100.100.100.100.10-240,500
Oct 22, 20250.100.100.100.100.10-1.98%2,440,500
Oct 21, 20250.100.100.100.100.10-1.94%1,401,700
Oct 17, 20250.100.100.100.100.10-1,230,800
Oct 16, 20250.100.100.100.100.10-1.90%573,600
Oct 15, 20250.110.110.100.110.111.94%466,900
Oct 14, 20250.110.110.100.100.10-658,300
Oct 13, 20250.100.110.100.100.10-2.83%1,665,900
Oct 10, 20250.110.110.110.110.11-566,300
Oct 9, 20250.110.110.110.110.11-1.85%877,400
Oct 8, 20250.110.110.110.110.111.89%3,918,000
Oct 7, 20250.110.110.110.110.11-1.85%971,600
Oct 6, 20250.110.110.110.110.11-0.92%2,567,100
Oct 3, 20250.110.110.110.110.111.87%10,429,300
Oct 2, 20250.110.110.110.110.11-760,700
Oct 1, 20250.110.110.110.110.11-2,734,600
Sep 30, 20250.110.110.110.110.110.94%4,249,400
Sep 29, 20250.110.110.110.110.11-1,029,600
Sep 26, 20250.110.110.110.110.11-1.85%1,598,500
Sep 25, 20250.110.110.110.110.110.93%276,800
Sep 24, 20250.110.110.110.110.110.94%1,821,600
Sep 23, 20250.110.110.110.110.11-6,032,700
Sep 22, 20250.110.110.110.110.11-1.85%1,297,800
Sep 19, 20250.110.110.110.110.11-0.92%1,581,600
Sep 18, 20250.110.110.110.110.11-0.91%2,708,800
Sep 17, 20250.110.110.110.110.110.92%2,848,100
Sep 16, 20250.110.110.110.110.110.93%7,289,700
Sep 15, 20250.110.110.110.110.11-0.92%3,319,500
Sep 12, 20250.110.110.110.110.111.87%5,174,700
Sep 11, 20250.110.110.110.110.11-2,479,100
Sep 10, 20250.110.110.110.110.111.90%3,471,800
Sep 9, 20250.110.110.110.110.11-0.94%2,089,900
Sep 8, 20250.110.110.110.110.11-0.93%2,181,600
Sep 5, 20250.110.110.110.110.11-2.73%3,223,300
Sep 4, 20250.110.110.110.110.11-6,603,200
Sep 3, 20250.110.110.110.110.114.76%6,606,900
Sep 2, 20250.110.110.100.110.11-0.94%2,363,700
Sep 1, 20250.100.110.100.110.113.92%8,233,500
Aug 29, 20250.100.100.100.100.10-0.97%882,300
Aug 28, 20250.100.100.100.100.10-1,728,200
Aug 27, 20250.100.100.100.100.10-0.96%1,717,200
Aug 26, 20250.110.110.100.100.10-0.95%716,900
Aug 25, 20250.110.110.100.110.11-3,681,800
Aug 22, 20250.110.110.100.110.112.94%5,441,600
Aug 21, 20250.100.110.100.100.10-3,746,700
Aug 20, 20250.100.110.100.100.102.00%5,856,200
Aug 19, 20250.100.100.100.100.10-1,274,200
Aug 18, 20250.100.100.100.100.10-2.91%5,225,800
Aug 15, 20250.100.100.100.100.100.98%4,560,700
Aug 14, 20250.110.110.100.100.10-4.67%3,791,500
Aug 13, 20250.110.110.110.110.11-1.83%3,541,600
Aug 12, 20250.110.110.110.110.110.93%3,337,700
Aug 11, 20250.110.110.110.110.11-2.70%3,852,900
Aug 8, 20250.110.110.110.110.11-3,769,800
Aug 7, 20250.120.120.110.110.11-3.48%1,699,800
Aug 6, 20250.110.120.110.120.122.68%4,531,700
Aug 5, 20250.120.120.110.110.11-1.75%4,467,400
Aug 4, 20250.110.120.110.110.112.70%9,518,400
Aug 1, 20250.110.120.110.110.11-1.77%4,833,700
Jul 31, 20250.120.120.110.110.11-0.88%4,622,400
Jul 30, 20250.120.120.110.110.11-0.87%3,321,200
Jul 29, 20250.120.120.110.120.12-0.86%9,684,400
Jul 28, 20250.120.120.120.120.12-2.52%6,871,800
Jul 25, 20250.110.120.110.120.126.25%24,875,000
Jul 24, 20250.110.110.110.110.111.82%13,000,100
Jul 23, 20250.110.110.110.110.11-0.90%7,377,000
Jul 22, 20250.110.110.110.110.111.83%8,185,100
Jul 21, 20250.110.110.110.110.11-5,896,000
Jul 18, 20250.110.110.110.110.11-0.91%11,934,000
Jul 17, 20250.110.120.110.110.110.92%29,776,900