ValueMax Group Limited (SGX:T6I)
Singapore
· Delayed Price · Currency is SGD 0.9950
-0.0050 (-0.50%)
At close: Dec 5, 2025
ValueMax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 47,800 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 399,000 |
| Dec 3, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.52% | 325,100 |
| Dec 2, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.60% | 617,700 |
| Dec 1, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 1,167,700 |
| Nov 28, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 2.17% | 790,000 |
| Nov 27, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 314,800 |
| Nov 26, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 317,400 |
| Nov 25, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 1.68% | 127,700 |
| Nov 24, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 113,200 |
| Nov 21, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 105,800 |
| Nov 20, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 106,500 |
| Nov 19, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 98,200 |
| Nov 18, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.16% | 357,100 |
| Nov 17, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 117,100 |
| Nov 14, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.17% | 332,000 |
| Nov 13, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -2.07% | 280,100 |
| Nov 12, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.53% | 33,200 |
| Nov 11, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 99,100 |
| Nov 10, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 127,600 |
| Nov 7, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 180,200 |
| Nov 6, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.52% | 43,900 |
| Nov 5, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 122,800 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.04% | 395,300 |
| Nov 3, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 3.76% | 485,200 |
| Oct 31, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 1.09% | 631,400 |
| Oct 30, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.17% | 633,200 |
| Oct 29, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 181,500 |
| Oct 28, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 256,900 |
| Oct 27, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 94,100 |
| Oct 24, 2025 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 4.57% | 589,000 |
| Oct 23, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 70,100 |
| Oct 22, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.51% | 254,200 |
| Oct 21, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -0.50% | 246,600 |
| Oct 17, 2025 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -2.91% | 292,100 |
| Oct 16, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 105,300 |
| Oct 15, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 222,300 |
| Oct 14, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 477,200 |
| Oct 13, 2025 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 1.01% | 317,800 |
| Oct 10, 2025 | 1.03 | 1.04 | 0.96 | 0.99 | 0.99 | -4.81% | 626,100 |
| Oct 9, 2025 | 1.09 | 1.10 | 1.02 | 1.04 | 1.04 | -4.59% | 399,300 |
| Oct 8, 2025 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 3.81% | 978,500 |
| Oct 7, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 2.94% | 363,400 |
| Oct 6, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 241,900 |
| Oct 3, 2025 | 0.99 | 1.05 | 0.97 | 1.05 | 1.05 | 8.25% | 1,467,100 |
| Oct 2, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.52% | 251,500 |
| Oct 1, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 7.07% | 868,000 |
| Sep 30, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -0.54% | 150,900 |
| Sep 29, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 2.21% | 57,000 |
| Sep 26, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -2.16% | 482,200 |