Ellipsiz Ltd (SGX:BIX)
Singapore
· Delayed Price · Currency is SGD 0.220
-0.020 (-8.33%)
At close: Mar 9, 2026
Ellipsiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 6,000 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 125,100 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 12,100 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 18,200 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 23,800 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 60,300 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 32,400 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 146,300 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 27,800 |
| Feb 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 15,200 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 6,000 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 500 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6,300 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,500 |
| Feb 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 21,100 |
| Jan 27, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 278,200 |
| Jan 26, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 6,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| Jan 22, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 126,400 |
| Jan 21, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 51,400 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 14,300 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 78,300 |
| Jan 15, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 42,500 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 26,900 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 37,500 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 13,900 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 83,700 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 20,000 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Jan 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 6,000 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 500 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 74,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,000 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15,100 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 64,600 |
| Dec 19, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 24,200 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 18,400 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 2,500 |
| Dec 16, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 28,500 |
| Dec 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 12,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 83,200 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 7,900 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 78,400 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 26,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 32,000 |
| 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 |