G.H.Y Culture & Media Holding Co., Limited (SGX:XJB)
Singapore
· Delayed Price · Currency is SGD 0.1530
-0.0020 (-1.29%)
At close: Sep 29, 2025
SGX:XJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,000 |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 1,300 |
| May 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 16,000 |
| May 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.29% | 42,031,000 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,200 |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 1,100 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,000 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,500 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,000 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 300 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,200 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 3,000 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 3.13% | 2,600 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.76% | 14,000 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.45% | 192,100 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.57% | 100,100 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 275,900 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 61,000 |