TipRanks
IPS Securex Holdings Ltd (SG:42N)
SGX:42N
Singapore Market
42N
IPS Securex Holdings
RESEARCH TOOLSreports
Want to see SG:42N full AI Analyst Report?

IPS Securex Holdings (42N) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
729,900
2.13
Sep 30, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
630,000
1.83
Sep 29, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
600,000
1.72
Sep 28, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
470,000
1.36
Sep 25, 2026
0.03
0.03
0.03
0.03
0.03
-3.33%
50,000
0.14
Sep 24, 2026
0.03
0.03
0.03
0.03
0.03
+3.45%
6,666,800
25.34
Sep 23, 2026
0.03
0.03
0.03
0.03
0.03
+7.41%
1,876,000
7.30
Sep 22, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Sep 21, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Sep 18, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Sep 17, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Sep 16, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
270,100
0.89
Sep 15, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
100,000
0.31
Sep 14, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Sep 11, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Sep 10, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
500,000
1.42
Sep 09, 2026
0.03
0.03
0.03
0.03
0.03
+3.70%
200,100
0.51
Sep 08, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
137,100
0.28
Sep 07, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Sep 04, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
52,000
0.09
Sep 03, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Sep 02, 2026
0.03
0.03
0.03
0.03
0.03
+3.70%
794,300
1.31
Sep 01, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Aug 31, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Aug 28, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
100
<0.01
Aug 27, 2026
0.03
0.03
0.03
0.03
0.03
+12.50%
100
<0.01
Aug 26, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
0
0.00
Aug 25, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
0
0.00
Aug 24, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
0
0.00
Aug 21, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
0
0.00
Aug 20, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
0
0.00
Aug 19, 2026
0.03
0.03
0.02
0.02
0.02
-11.11%
101,500
0.09
Aug 18, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Aug 17, 2026
0.03
0.03
0.02
0.03
0.03
+3.85%
364,500
0.31
Aug 14, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
114,500
0.10
Aug 13, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
50,000
0.04
Aug 12, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
325,300
0.26
Aug 11, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Aug 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Aug 07, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Aug 06, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
300,000
0.20
Aug 05, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
357,200
0.24
Aug 04, 2026
0.03
0.03
0.03
0.03
0.03
+7.69%
1,900
<0.01
Aug 03, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Jul 31, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
100,300
0.06
Jul 30, 2026
0.03
0.03
0.03
0.03
0.03
+3.85%
256,100
0.16
Jul 29, 2026
0.03
0.03
0.03
0.03
0.03
+4.00%
40,000
0.02
Jul 28, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
205,700
0.13
Jul 27, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
778,200
0.47
Jul 24, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Rows:
50