NASDAQ : DLXY
Delixy Holdings Limited — Price history
Energy · Oil & Gas Refining & Marketing · Singapore
Last price 1.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Delixy Holdings Limited (DLXY) closed at 1.52 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.55 | 1.584 | 1.445 | 1.52 | 33,023 | -1.94% |
| 2026-10-29 | 1.635 | 1.643 | 1.53 | 1.55 | 9,872 | -4.32% |
| 2026-10-28 | 1.67 | 1.735 | 1.585 | 1.62 | 35,822 | -4.71% |
| 2026-10-27 | 1.74 | 1.83 | 1.649 | 1.7 | 23,305 | -1.73% |
| 2026-10-26 | 1.76 | 1.78 | 1.73 | 1.73 | 16,756 | -3.89% |
| 2026-10-23 | 1.75 | 1.89 | 1.72 | 1.8 | 22,282 | +4.65% |
| 2026-10-22 | 1.98 | 1.99 | 1.68 | 1.72 | 83,217 | -12.24% |
| 2026-10-21 | 1.9 | 2.019 | 1.86 | 1.96 | 26,338 | +2.08% |
| 2026-10-20 | 1.97 | 1.994 | 1.92 | 1.92 | 12,480 | -3.52% |
| 2026-10-19 | 2.104 | 2.125 | 1.94 | 1.99 | 40,251 | -4.78% |
| 2026-10-16 | 2.08 | 2.2 | 2.075 | 2.09 | 43,810 | -2.34% |
| 2026-10-15 | 2.12 | 2.24 | 2.1 | 2.14 | 63,512 | +1.42% |
| 2026-10-14 | 1.99 | 2.32 | 1.83 | 2.11 | 1,445,339 | -0.94% |
| 2026-10-13 | 2.33 | 2.33 | 2.13 | 2.13 | 108,363 | -4.48% |
| 2026-10-12 | 2.16 | 2.8 | 2.121 | 2.23 | 1,654,134 | +2.76% |
| 2026-10-09 | 2.27 | 2.3 | 2.12 | 2.17 | 72,368 | -4.41% |
| 2026-10-08 | 2.22 | 2.43 | 2.1 | 2.27 | 192,318 | +0.44% |
| 2026-10-07 | 2.06 | 2.46 | 2.06 | 2.26 | 354,177 | -5.83% |
| 2026-10-06 | 1.97 | 3.2 | 1.95 | 2.4 | 12,389,774 | +22.14% |
| 2026-10-05 | 1.96 | 2.01 | 1.92 | 1.965 | 46,835 | -2.24% |
| 2026-10-02 | 2.08 | 2.08 | 1.95 | 2.01 | 49,171 | -3.83% |
| 2026-10-01 | 2.08 | 2.26 | 2.05 | 2.09 | 140,731 | -4.57% |
| 2026-09-30 | 2.2 | 2.25 | 2.12 | 2.19 | 109,246 | -4.78% |
| 2026-09-29 | 2.31 | 2.499 | 2.2 | 2.3 | 144,291 | -5.74% |
| 2026-09-28 | 3.05 | 4.25 | 2.36 | 2.44 | 1,899,009 | -2.38% |
| 2026-09-25 | 2.3 | 2.717 | 2.251 | 2.5 | 161,068 | +8.63% |
| 2026-09-24 | 2.5 | 2.525 | 2.25 | 2.301 | 79,569 | -8.51% |
| 2026-09-23 | 2.574 | 2.574 | 2.35 | 2.515 | 104,154 | -3.27% |
| 2026-09-22 | 2.801 | 3.074 | 2.501 | 2.6 | 189,220 | -13.03% |
| 2026-09-21 | 3.051 | 3.25 | 2.859 | 2.99 | 470,765 | -30.49% |
| 2026-09-18 | 3.665 | 4.456 | 3.25 | 4.301 | 3,298,777 | +1.82% |
| 2026-09-17 | 5.75 | 6.3 | 3.151 | 4.224 | 5,400,301 | -63.11% |
| 2026-09-16 | 5.1 | 22.25 | 3.259 | 11.45 | 49,306,358 | +451.81% |
| 2026-09-15 | 2.149 | 2.187 | 2.05 | 2.075 | 8,946 | +0.22% |
| 2026-09-14 | 2.065 | 2.199 | 2.061 | 2.071 | 5,227 | +0.51% |
| 2026-09-11 | 2.082 | 2.2 | 2.001 | 2.06 | 11,781 | -1.36% |
| 2026-09-10 | 2.25 | 2.5 | 2 | 2.089 | 52,736 | -3.93% |
| 2026-09-09 | 2.097 | 2.2 | 2.001 | 2.174 | 2,192 | +2.45% |
| 2026-09-08 | 2.05 | 2.225 | 2.05 | 2.122 | 3,668 | +5.57% |
| 2026-09-04 | 2.05 | 2.235 | 2.009 | 2.01 | 10,153 | -4.54% |
| 2026-09-03 | 2.276 | 2.276 | 2.106 | 2.106 | 8,252 | -4.30% |
| 2026-09-02 | 1.926 | 2.25 | 1.85 | 2.2 | 105,689 | +2.33% |
| 2026-09-01 | 1.985 | 2.2 | 1.862 | 2.15 | 909,118 | +13.19% |
| 2026-08-31 | 1.825 | 2.05 | 1.8 | 1.9 | 7,992 | +8.51% |
| 2026-08-28 | 1.8 | 1.841 | 1.751 | 1.751 | 9,590 | -6.64% |
| 2026-08-27 | 1.875 | 1.875 | 1.875 | 1.875 | 1,306 | +0.00% |
| 2026-08-26 | 1.918 | 1.938 | 1.875 | 1.875 | 677 | -1.32% |
| 2026-08-25 | 1.85 | 1.971 | 1.85 | 1.9 | 6,158 | +0.00% |
| 2026-08-24 | 1.986 | 2.01 | 1.9 | 1.9 | 2,985 | -5.33% |
| 2026-08-21 | 2.1 | 2.1 | 2.007 | 2.007 | 783 | -4.43% |
| 2026-08-20 | 2.051 | 2.2 | 2.05 | 2.1 | 2,781 | +4.32% |
| 2026-08-19 | 2 | 2.013 | 1.9 | 2.013 | 446 | -4.21% |
| 2026-08-18 | 2.19 | 2.232 | 2.102 | 2.102 | 3,053 | -4.72% |
| 2026-08-17 | 2.18 | 2.35 | 2.131 | 2.206 | 23,206 | +3.81% |
| 2026-08-14 | 2 | 2.2 | 1.981 | 2.125 | 11,563 | +3.87% |
| 2026-08-13 | 1.969 | 2.054 | 1.969 | 2.045 | 1,560 | +3.82% |
| 2026-08-12 | 1.845 | 2.1 | 1.808 | 1.97 | 15,514 | +3.71% |
| 2026-08-11 | 1.863 | 1.9 | 1.826 | 1.9 | 11,750 | +1.97% |
| 2026-08-10 | 1.804 | 1.912 | 1.8 | 1.863 | 9,117 | -1.93% |
| 2026-08-07 | 1.829 | 1.937 | 1.7 | 1.9 | 13,384 | +2.16% |
| 2026-08-06 | 1.925 | 1.925 | 1.85 | 1.859 | 4,663 | -1.37% |
| 2026-08-05 | 1.9 | 1.937 | 1.8 | 1.885 | 5,946 | -1.08% |
| 2026-08-04 | 1.932 | 1.978 | 1.9 | 1.906 | 3,307 | -1.40% |
| 2026-08-03 | 2.045 | 2.05 | 1.9 | 1.933 | 7,375 | +0.34% |
| 2026-07-31 | 1.997 | 2.1 | 1.923 | 1.926 | 35,088 | -7.98% |
| 2026-07-30 | 1.95 | 2.342 | 1.925 | 2.093 | 11,525 | -1.27% |
| 2026-07-29 | 2.15 | 2.15 | 1.95 | 2.12 | 16,680 | +12.95% |
| 2026-07-28 | 2.098 | 2.149 | 1.8 | 1.877 | 13,785 | -10.58% |
| 2026-07-27 | 2.142 | 2.25 | 2 | 2.099 | 11,832 | -6.36% |
| 2026-07-24 | 2.372 | 2.422 | 2.101 | 2.242 | 20,094 | -7.45% |
| 2026-07-23 | 2.284 | 2.5 | 2.235 | 2.422 | 33,295 | +11.13% |
| 2026-07-22 | 2.231 | 2.25 | 2.101 | 2.18 | 4,264 | -1.71% |
| 2026-07-21 | 2.151 | 2.349 | 2.058 | 2.218 | 4,484 | -2.14% |
| 2026-07-20 | 2.35 | 2.35 | 2.15 | 2.266 | 4,897 | -1.44% |
| 2026-07-17 | 2.353 | 2.353 | 2.255 | 2.299 | 2,336 | -1.88% |
| 2026-07-16 | 2.346 | 2.377 | 2.277 | 2.343 | 2,309 | -4.07% |
| 2026-07-15 | 2.468 | 2.468 | 2.316 | 2.443 | 1,698 | +5.48% |
| 2026-07-14 | 2.447 | 2.447 | 2.301 | 2.316 | 14,458 | -8.19% |
| 2026-07-13 | 2.294 | 2.6 | 2.21 | 2.522 | 37,516 | +2.94% |
| 2026-07-10 | 2.466 | 2.466 | 2.35 | 2.45 | 3,702 | -2.00% |
| 2026-07-09 | 2.586 | 2.586 | 2.35 | 2.5 | 14,870 | -6.23% |
| 2026-07-08 | 2.502 | 2.75 | 2.3 | 2.666 | 91,320 | +9.94% |
| 2026-07-07 | 2.25 | 2.439 | 2.211 | 2.425 | 25,785 | +1.06% |
| 2026-07-06 | 2.099 | 2.439 | 2.012 | 2.4 | 20,556 | +9.69% |
| 2026-07-02 | 2.155 | 2.2 | 2.1 | 2.188 | 7,154 | -0.68% |
| 2026-07-01 | 2.25 | 2.25 | 2.051 | 2.203 | 10,700 | +0.71% |
| 2026-06-30 | 2.275 | 2.3 | 2.088 | 2.187 | 10,174 | -6.74% |
| 2026-06-29 | 2.375 | 2.375 | 2.155 | 2.345 | 32,035 | -3.85% |
| 2026-06-26 | 2.301 | 2.655 | 2.25 | 2.439 | 95,002 | -0.45% |
| 2026-06-25 | 1.95 | 3.138 | 1.817 | 2.45 | 341,582 | +15.16% |
| 2026-06-24 | 2.126 | 2.5 | 2.047 | 2.128 | 1,412,056 | -0.98% |
| 2026-06-23 | 1.916 | 2.2 | 1.838 | 2.149 | 24,485 | +9.87% |
| 2026-06-22 | 1.983 | 2.287 | 1.951 | 1.956 | 10,113 | +1.56% |
| 2026-06-18 | 2.261 | 2.35 | 1.8 | 1.926 | 47,479 | -18.06% |
| 2026-06-17 | 2.25 | 2.45 | 2.25 | 2.35 | 16,122 | +4.44% |
| 2026-06-16 | 2.5 | 2.649 | 2.25 | 2.25 | 16,922 | -5.32% |
| 2026-06-15 | 2.456 | 2.599 | 2.255 | 2.377 | 38,430 | -0.98% |
| 2026-06-12 | 2.54 | 2.75 | 2.4 | 2.4 | 46,694 | -8.47% |
| 2026-06-11 | 3.099 | 3.392 | 2.151 | 2.622 | 213,200 | -15.32% |
| 2026-06-10 | 2.498 | 3.4 | 2.424 | 3.097 | 321,957 | +24.38% |
| 2026-06-09 | 1.9 | 2.57 | 1.811 | 2.49 | 240,646 | +6.59% |
| 2026-06-08 | 1.95 | 2.4 | 1.85 | 2.336 | 328,087 | -5.64% |
| 2026-06-05 | 2.075 | 2.585 | 1.996 | 2.475 | 530,986 | +11.39% |
| 2026-06-04 | 2.055 | 2.28 | 2.002 | 2.222 | 52,807 | -10.58% |
| 2026-06-03 | 1.95 | 2.55 | 1.752 | 2.485 | 353,868 | +20.63% |
| 2026-06-02 | 2.051 | 2.15 | 1.93 | 2.06 | 645,788 | +1.88% |
| 2026-06-01 | 2.1 | 2.25 | 1.7 | 2.022 | 107,346 | -16.58% |
| 2026-05-29 | 2.411 | 2.45 | 2.337 | 2.424 | 859,493 | +3.59% |
| 2026-05-28 | 2.5 | 2.5 | 2.34 | 2.34 | 11,712 | -2.80% |
| 2026-05-27 | 2.378 | 2.501 | 2.377 | 2.408 | 7,115 | +1.33% |
| 2026-05-26 | 2.377 | 2.55 | 2.376 | 2.376 | 5,417 | +0.68% |
| 2026-05-22 | 2.356 | 2.5 | 2.355 | 2.36 | 5,852 | +0.21% |
| 2026-05-21 | 2.443 | 2.463 | 2.35 | 2.355 | 15,927 | -1.05% |
| 2026-05-20 | 2.4 | 2.6 | 2.352 | 2.38 | 22,118 | -2.86% |
| 2026-05-19 | 2.485 | 2.649 | 2.412 | 2.45 | 47,021 | +0.00% |
| 2026-05-18 | 2.5 | 2.65 | 2.427 | 2.45 | 24,524 | -1.01% |
| 2026-05-15 | 2.4 | 2.7 | 2.385 | 2.475 | 15,243 | +1.02% |
| 2026-05-14 | 2.329 | 2.599 | 2.329 | 2.45 | 34,473 | +4.03% |
| 2026-05-13 | 2.5 | 2.598 | 2.355 | 2.355 | 12,770 | -5.80% |
| 2026-05-12 | 2.747 | 2.775 | 2.5 | 2.5 | 11,387 | -7.41% |