Medinex Limited (SGX:OTX)
Singapore
· Delayed Price · Currency is SGD 0.2450
-0.0050 (-2.00%)
At close: Dec 3, 2025
Medinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 51,000 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 73,900 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 45,100 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 65,500 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 5,000 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 75,600 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 46,000 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,400 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 26,600 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 51,900 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 96,600 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 47,200 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 20,000 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 37,400 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 27,700 |
| Nov 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 109,700 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 5,000 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 173,900 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 50,000 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100,000 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 70,000 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 235,900 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 300 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 100 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,500 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 402,900 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 52,000 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 100 |
| Oct 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 102,100 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 142,400 |
| Oct 1, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 1,366,700 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 70,000 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100,000 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 49,300 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 36,000 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100,000 |
| Sep 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 200 |
| Sep 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 300,000 |
| Sep 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 109,900 |
| Sep 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 200 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 2.22% | 35,400 |