Ellipsiz Ltd (SGX:BIX)
Singapore
· Delayed Price · Currency is SGD 0.245
0.00 (0.00%)
At close: Dec 5, 2025
Ellipsiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 10,400 |
| Dec 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 83,100 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,900 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 100 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,000 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 36,000 |
| Nov 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 82,300 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 101,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 60,200 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -8.77% | 88,200 |
| Nov 10, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.28 | 1.79% | 115,100 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 24,700 |
| Nov 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.82% | 6,100 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 107,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 77,800 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.27 | -1.79% | 143,600 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.27 | - | 215,200 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -3.45% | 51,400 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | - | 65,600 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.75% | 51,900 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -5.00% | 2,900 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 7.14% | 21,000 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | -5.08% | 51,800 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.28 | - | 40,800 |
| Oct 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.28 | 1.72% | 62,700 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | 3.57% | 43,100 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -1.75% | 20,100 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 900 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 3,000 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -3.39% | 2,100 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | 1.72% | 100 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.75% | 2,000 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 500 |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | - | 110,000 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 40,000 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.72% | 9,900 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 3.57% | 55,000 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -1.75% | 40,000 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 13,000 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 68,400 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 72,100 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 3.64% | 57,700 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 2,000 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 3.77% | 500 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 120,000 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 100,000 |
| Sep 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 92,500 |
| Aug 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 31,500 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | - | 295,900 |
| Aug 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.00% | 43,800 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -3.85% | 300 |
| Aug 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 6.12% | 51,900 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.92% | 54,000 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 30,000 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 30,000 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.92% | 10,000 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 1.96% | 28,000 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 32,900 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 25,000 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.92% | 115,000 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | - | 96,000 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.00% | 37,000 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 4.17% | 2,000 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.23 | -7.69% | 154,000 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 47,700 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | - | 32,300 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 4.00% | 51,200 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 81,700 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | 2.04% | 155,500 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 50,000 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | - | 172,000 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.08% | 91,300 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | - | 53,000 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 48,000 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.13% | 20,700 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.23 | - | 172,700 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 9,000 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 45,000 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 100 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 16,800 |
| Jul 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.13% | 30,000 |
| Jun 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 145,500 |
| Jun 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 4.44% | 120,100 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 2.27% | 11,000 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.21 | -6.38% | 6,800 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 89,400 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 180,100 |
| Jun 18, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | -2.13% | 139,100 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 108,900 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -4.08% | 13,000 |
| Jun 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.24 | 4.26% | 1,600 |
| Jun 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 24,000 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 362,700 |