Ellipsiz Ltd (SGX:BIX)
Singapore
· Delayed Price · Currency is SGD 0.2900
+0.0050 (1.75%)
Sep 29, 2025, 9:23 AM SGT
Ellipsiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500 |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 110,000 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 40,000 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 9,900 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 55,000 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 40,000 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 13,000 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 68,400 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 72,100 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 57,700 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 500 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 120,000 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Sep 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 92,500 |
| Aug 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 31,500 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 295,900 |
| Aug 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 43,800 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 300 |
| Aug 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 51,900 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 54,000 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 60,000 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,000 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 10,000 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 28,000 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 32,900 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 25,000 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 115,000 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 96,000 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 37,000 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 2,000 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 154,000 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 47,700 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 32,300 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 51,200 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 81,700 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 155,500 |