XMH Holdings Ltd. (SGX:BQF)
Singapore
· Delayed Price · Currency is SGD 2.220
-0.020 (-0.89%)
At close: Apr 29, 2026
XMH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.24 | 2.24 | 2.17 | 2.24 | 2.24 | - | 6,800 |
| Apr 27, 2026 | 2.13 | 2.24 | 2.12 | 2.24 | 2.24 | 4.19% | 18,900 |
| Apr 24, 2026 | 2.23 | 2.23 | 2.12 | 2.15 | 2.15 | -3.15% | 15,900 |
| Apr 23, 2026 | 2.17 | 2.22 | 2.14 | 2.22 | 2.22 | 2.30% | 662,900 |
| Apr 22, 2026 | 2.05 | 2.17 | 2.02 | 2.17 | 2.17 | 6.90% | 31,400 |
| Apr 21, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | - | 7,700 |
| Apr 20, 2026 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 0.50% | 9,900 |
| Apr 17, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.49% | 55,400 |
| Apr 16, 2026 | 1.97 | 2.05 | 1.97 | 2.03 | 2.03 | 6.28% | 77,600 |
| Apr 15, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.55% | 25,400 |
| Apr 14, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | 0.51% | 45,700 |
| Apr 13, 2026 | 1.90 | 1.95 | 1.88 | 1.95 | 1.95 | -0.51% | 19,700 |
| Apr 10, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | - | 11,500 |
| Apr 9, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 3,700 |
| Apr 8, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | - | 11,900 |
| Apr 7, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -1.01% | 1,800 |
| Apr 6, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 7,400 |
| Apr 2, 2026 | 1.92 | 1.96 | 1.88 | 1.96 | 1.96 | 2.08% | 4,200 |
| Apr 1, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 15,500 |
| Mar 31, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 2.15% | 9,400 |
| Mar 30, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -1.06% | 9,500 |
| Mar 27, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -0.53% | 76,300 |
| Mar 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 800 |
| Mar 24, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 2.70% | 500 |
| Mar 23, 2026 | 1.85 | 1.98 | 1.84 | 1.85 | 1.85 | -2.12% | 46,600 |
| Mar 20, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.56% | 10,400 |
| Mar 19, 2026 | 1.94 | 1.95 | 1.90 | 1.92 | 1.92 | 1.05% | 16,300 |
| Mar 18, 2026 | 1.80 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 67,700 |
| Mar 17, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 1,700 |
| Mar 16, 2026 | 1.84 | 1.86 | 1.78 | 1.80 | 1.80 | -1.10% | 37,200 |
| Mar 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 6,100 |
| Mar 12, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 1,700 |
| Mar 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 300 |
| Mar 10, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 1.69% | 13,100 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.69 | 1.78 | 1.78 | -4.81% | 87,600 |
| Mar 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,000 |
| Mar 5, 2026 | 1.77 | 1.89 | 1.77 | 1.87 | 1.87 | 8.72% | 22,600 |
| Mar 4, 2026 | 1.95 | 1.95 | 1.70 | 1.72 | 1.72 | -11.34% | 116,000 |
| Mar 3, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.02% | 16,000 |
| Mar 2, 2026 | 2.00 | 2.04 | 1.96 | 1.96 | 1.96 | -3.45% | 62,900 |
| Feb 27, 2026 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 2.53% | 3,900 |
| Feb 25, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -1.49% | 20,300 |
| Feb 24, 2026 | 1.93 | 2.12 | 1.93 | 2.01 | 2.01 | 4.15% | 59,600 |
| Feb 23, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 4.32% | 55,900 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 41,000 |
| Feb 19, 2026 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | 0.54% | 59,900 |
| Feb 16, 2026 | 1.75 | 1.84 | 1.74 | 1.84 | 1.84 | 6.36% | 65,600 |
| Feb 13, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | 4,200 |
| Feb 11, 2026 | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | 2.34% | 20,700 |
| Feb 10, 2026 | 1.69 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 15,000 |
| Feb 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | 1,800 |
| Feb 6, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 28,200 |
| Feb 5, 2026 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 1.71% | 8,500 |
| Feb 4, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 12,100 |
| Feb 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 32,200 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | - | 77,200 |
| Jan 30, 2026 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 4.88% | 97,500 |
| Jan 29, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.80% | 26,600 |
| Jan 28, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 25,100 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 40,100 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 9,100 |
| Jan 23, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 2.42% | 8,100 |
| Jan 22, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 19,600 |
| Jan 19, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 1,600 |
| Jan 16, 2026 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | 1.85% | 77,300 |
| Jan 15, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.82% | 18,700 |
| Jan 14, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 200 |
| Jan 13, 2026 | 1.65 | 1.71 | 1.64 | 1.65 | 1.65 | 3.12% | 535,400 |
| Jan 12, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 98,100 |
| Jan 8, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 20,900 |
| Jan 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 15,000 |
| Jan 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 29,200 |
| Jan 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 67,800 |
| Jan 2, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 26,700 |
| Dec 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 100 |
| Dec 29, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | 0.65% | 14,100 |
| Dec 26, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.92% | 10,000 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 900 |
| Dec 22, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | 17,000 |
| Dec 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 1,500 |
| Dec 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 200 |
| Dec 17, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 0.65% | 8,500 |
| Dec 16, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 522,300 |
| Dec 15, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -1.92% | 14,000 |
| Dec 11, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 1.30% | 9,700 |
| Dec 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 200 |
| Dec 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 2,500 |
| Dec 8, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 8,000 |
| Dec 5, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 13,200 |
| Dec 4, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 37,500 |
| Dec 3, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 11,800 |
| Dec 2, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 16,800 |
| Dec 1, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 6,200 |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 2,200 |
| Nov 26, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 14,700 |
| Nov 25, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 5,000 |
| Nov 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 13,500 |
| Nov 21, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 20,400 |
| Nov 20, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 4,300 |
| Nov 19, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 14,200 |