Lion Asiapac Limited (SGX:BAZ)
Singapore · Delayed Price · Currency is SGD 0.3800
0.00 (0.00%)
At close: Aug 1, 2025, 5:00 PM SGT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 64,100 |
| Jul 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2.70% | 100 |
| Jul 29, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | - | 4.23% | 77,500 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 6,000 |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 2,000 |
| Jul 24, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | - | 42,200 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 6,000 |
| Jul 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jul 18, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.43% | 40,800 |
| Jul 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.41% | 5,000 |
| Jul 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.43% | 17,000 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.41% | 7,000 |
| Jul 14, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 4.41% | 41,000 |
| Jul 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.45% | 33,000 |
| Jul 10, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.99% | 53,100 |
| Jul 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 1,000 |
| Jul 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.52% | 108,200 |
| Jul 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 700 |
| Jul 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 26,000 |
| Jul 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 200 |
| Jul 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jul 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -1.49% | 6,000 |
| Jun 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jun 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jun 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.52% | 30,000 |
| Jun 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 24, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -4.35% | 100,000 |
| Jun 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.43% | 20,000 |
| Jun 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jun 19, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | - | 2,500 |
| Jun 18, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.94% | 500 |
| Jun 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -2.86% | 24,000 |
| Jun 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 100 |
| Jun 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 100 |
| Jun 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jun 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jun 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -4.11% | 12,000 |
| Jun 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jun 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jun 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jun 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2.82% | 2,000 |
| Jun 3, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | - | 111,500 |
| Jun 2, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | - | 21,600 |
| May 30, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | - | 33.96% | 229,500 |
| May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |