G.H.Y Culture & Media Holding Co., Limited (SGX:XJB)
Singapore
· Delayed Price · Currency is SGD 0.152
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM SGT
SGX:XJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 45,100 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.40% | 1,000 |
| Nov 27, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 5.30% | 5,000 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.03% | 2,200 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -0.63% | 12,500 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 0.63% | 22,100 |
| Nov 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 5,300 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.25% | 2,400 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 600 |
| Oct 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 1,200 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.97% | 100 |
| Oct 21, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.87% | 67,400 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 100 |
| Oct 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 15,500 |
| Oct 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 10,000 |
| Oct 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 1,100 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 600 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 10,000 |
| Sep 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 51,100 |
| Sep 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 34,400 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Sep 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 2,500 |
| Sep 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 10,600 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.58% | 37,500 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.56% | 5,000 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 1,100 |
| Sep 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.88% | 37,600 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,600 |
| Aug 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 80,100 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,400 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.76% | 47,700 |
| Aug 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.39% | 38,800 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,500 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.19% | 1,000 |
| Jul 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.73% | 30,100 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.59% | 1,200 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 1,200 |
| Jul 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.82% | 39,300 |
| Jun 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 25,700 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 10,000 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 16,500 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 1,500 |
| Jun 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 162,200 |
| Jun 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 4,800 |
| Jun 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.29% | 31,000 |