IPS Securex Holdings Limited (SGX:42N)
Singapore
· Delayed Price · Currency is SGD 0.0320
+0.0010 (3.23%)
At close: Mar 6, 2026
IPS Securex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 1,750,200 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 490,600 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 2,721,400 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 2,862,500 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 1,093,300 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 1,440,600 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 1,276,200 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 2,960,700 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 3,967,500 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,584,900 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 4,788,800 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 4,927,800 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,062,800 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 1,600,800 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 1,416,300 |
| Feb 12, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.88% | 18,969,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 3,685,200 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 9,300,700 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 2,585,300 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 2,870,100 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 4,312,400 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 7,351,500 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 2,531,700 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 5,632,500 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 6,509,200 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,368,700 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 3,820,700 |
| Jan 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 11,981,400 |
| Jan 26, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.32% | 16,103,600 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 9,212,100 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,162,200 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 3,093,600 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,123,400 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,912,900 |
| Jan 16, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.38% | 23,939,400 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 13,878,700 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 8,703,700 |
| Jan 13, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 7,472,900 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 42,578,500 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 9,287,200 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,365,900 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 5,661,600 |
| Jan 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 6,931,300 |
| Jan 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.00% | 22,300,800 |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.21% | 41,198,400 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 764,700 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 6,876,000 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 4,762,900 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 1,931,200 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 6,310,100 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 5,305,700 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 723,700 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,036,700 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 424,000 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 16,054,800 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 2,763,300 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 2,861,100 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 7,114,600 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 536,700 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 684,900 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,826,600 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 627,100 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 1,302,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,973,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 10,752,500 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 2,265,100 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 2,711,000 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,268,500 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,650,600 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 11,607,000 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,130,200 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 700,000 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,358,100 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 9,717,600 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,862,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 5,220,200 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 2,100,000 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,896,300 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,715,900 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,239,700 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 13,783,300 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 2,882,400 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,682,000 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 4,059,100 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 3,085,800 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 7,826,200 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,320,100 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 4,992,200 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,423,900 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 8,890,600 |
| Oct 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 15,067,000 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,947,900 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,076,300 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 13,893,300 |
| Oct 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.90% | 9,468,200 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.06% | 4,040,200 |
| Oct 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 55,637,600 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.08% | 68,915,400 |
| Oct 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 5,133,800 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 2,675,600 |