Skip to main content
XMH Holdings Ltd. (SGX:BQF)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.510
+0.020 (1.34%)
At close: Dec 5, 2025

XMH Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.501.511.491.511.511.34%13,200
Dec 4, 20251.521.521.491.491.49-1.97%37,500
Dec 3, 20251.521.521.511.521.52-0.65%11,800
Dec 2, 20251.521.531.511.531.531.32%16,800
Dec 1, 20251.491.511.491.511.511.34%6,200
Nov 27, 20251.491.491.491.491.49-0.67%2,200
Nov 26, 20251.481.501.481.501.500.67%14,700
Nov 25, 20251.481.491.471.491.49-0.67%5,000
Nov 24, 20251.501.501.501.501.50-13,500
Nov 21, 20251.541.541.501.501.50-1.96%20,400
Nov 20, 20251.511.531.511.531.531.32%4,300
Nov 19, 20251.501.551.501.511.51-1.31%14,200
Nov 18, 20251.531.531.531.531.530.66%500
Nov 17, 20251.521.561.521.521.52-51,400
Nov 14, 20251.561.561.521.521.52-2.56%53,400
Nov 13, 20251.601.601.561.561.56-2.50%37,400
Nov 12, 20251.581.601.581.601.600.63%4,100
Nov 11, 20251.601.601.591.591.59-3.05%28,300
Nov 10, 20251.641.651.641.641.641.86%23,000
Nov 7, 20251.611.611.611.611.611.90%4,100
Nov 5, 20251.621.621.581.581.58-3.66%62,100
Nov 4, 20251.581.671.581.641.643.14%154,500
Nov 3, 20251.611.611.591.591.59-1.85%20,000
Oct 31, 20251.621.621.621.621.622.53%4,000
Oct 30, 20251.591.591.581.581.58-0.63%54,500
Oct 29, 20251.611.611.591.591.59-35,900
Oct 28, 20251.641.651.591.591.59-2.45%21,400
Oct 27, 20251.621.631.611.631.630.62%117,700
Oct 24, 20251.611.621.601.621.62-25,600
Oct 23, 20251.631.631.621.621.621.89%4,300
Oct 22, 20251.621.621.591.591.59-1.85%19,000
Oct 21, 20251.571.651.571.621.620.62%45,300
Oct 17, 20251.591.651.591.611.610.63%44,100
Oct 16, 20251.621.621.571.601.60-1.23%120,000
Oct 15, 20251.571.621.571.621.621.89%49,600
Oct 14, 20251.641.641.581.591.59-3.05%51,300
Oct 13, 20251.641.641.571.641.64-25,600
Oct 10, 20251.651.661.591.641.643.14%82,600
Oct 9, 20251.611.681.581.591.59-0.63%83,500
Oct 8, 20251.591.601.591.601.601.27%9,400
Oct 7, 20251.591.611.571.581.58-54,000
Oct 6, 20251.591.601.581.581.58-49,900
Oct 3, 20251.581.581.571.581.58-1.25%13,100
Oct 2, 20251.581.611.581.601.60-0.62%35,300
Oct 1, 20251.591.621.591.611.610.63%22,500
Sep 30, 20251.541.601.541.601.601.91%21,100
Sep 29, 20251.601.601.541.571.57-2.48%14,700
Sep 26, 20251.611.611.611.611.61-0.62%20,000
Sep 25, 20251.551.691.551.621.625.19%131,700
Sep 24, 20251.531.581.481.541.541.99%308,800
Sep 23, 20251.551.561.511.511.51-6.21%138,000
Sep 22, 20251.481.651.481.611.61-9.04%350,000
Sep 17, 20251.711.801.711.771.773.51%259,700
Sep 16, 20251.701.731.651.711.713.64%362,000
Sep 15, 20251.661.681.641.651.650.61%139,500
Sep 12, 20251.651.651.631.641.64-0.61%15,100
Sep 11, 20251.611.651.611.651.651.23%38,100
Sep 10, 20251.621.651.621.631.63-37,000
Sep 9, 20251.661.681.631.631.63-1.81%52,700
Sep 8, 20251.701.701.611.661.66-5.68%60,900
Sep 5, 20251.801.811.701.761.68-2.22%112,800
Sep 4, 20251.801.901.751.801.721.69%114,400
Sep 3, 20251.641.801.641.771.6910.62%167,000
Sep 2, 20251.501.611.501.601.536.67%209,400
Sep 1, 20251.551.561.481.501.43-3.23%122,800
Aug 29, 20251.541.581.511.551.480.65%137,300
Aug 28, 20251.271.551.261.541.4721.26%324,000
Aug 27, 20251.251.281.241.271.211.60%125,600
Aug 26, 20251.211.251.201.251.194.17%112,400
Aug 25, 20251.181.211.171.201.152.56%170,100
Aug 22, 20251.171.181.171.171.12-34,900
Aug 21, 20251.181.181.171.171.12-5,000
Aug 20, 20251.161.171.161.171.121.74%34,000
Aug 19, 20251.161.161.151.151.10-10,000
Aug 18, 20251.171.171.151.151.10-1.71%63,600
Aug 15, 20251.141.171.131.171.121.74%198,700
Aug 14, 20251.141.171.141.151.102.68%176,500
Aug 13, 20251.111.131.111.121.070.90%67,100
Aug 12, 20251.111.131.111.111.060.91%127,600
Aug 11, 20251.071.101.071.101.054.76%202,600
Aug 8, 20251.071.101.041.051.002.94%230,000
Aug 7, 20251.021.021.001.020.972.00%17,700
Aug 4, 20251.041.041.001.000.95-3.85%13,200
Aug 1, 20251.041.041.041.040.995.58%100
Jul 29, 20251.001.000.990.990.94-5.29%24,000
Jul 28, 20251.041.041.041.040.99-0.95%1,100
Jul 25, 20251.011.050.991.051.003.96%42,500
Jul 24, 20251.001.010.991.010.962.54%35,000
Jul 23, 20251.001.000.990.990.94-2.48%47,000
Jul 22, 20250.991.010.991.010.962.02%4,400
Jul 21, 20251.021.020.990.990.95-0.50%18,400
Jul 18, 20251.001.001.001.000.951.02%44,500
Jul 16, 20250.990.990.990.990.940.51%8,500
Jul 15, 20250.990.990.980.980.94-22,000
Jul 14, 20251.021.020.980.980.94-3.92%25,500
Jul 11, 20251.021.021.021.020.974.08%1,000
Jul 10, 20250.980.980.980.980.941.03%8,000
Jul 8, 20250.970.970.970.970.93-26,400
Jul 7, 20250.960.990.960.970.931.57%80,200
Jul 4, 20251.011.010.960.960.91-3.05%26,000