Azeus Systems Holdings Ltd. (SGX:BBW)
Singapore · Delayed Price · Currency is SGD 11.72
-0.27 (-2.25%)
At close: Feb 5, 2026
Azeus Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 11.90 | 11.90 | 11.85 | 11.85 | - | -1.17% | 1,000 |
| Feb 4, 2026 | 11.90 | 11.99 | 11.80 | 11.99 | 11.99 | -0.08% | 4,900 |
| Feb 3, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | -0.41% | 5,800 |
| Feb 2, 2026 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 0.75% | 400 |
| Jan 30, 2026 | 11.95 | 12.00 | 11.95 | 11.96 | 11.96 | -0.33% | 800 |
| Jan 29, 2026 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | 0.08% | 2,300 |
| Jan 28, 2026 | 11.99 | 11.99 | 11.97 | 11.99 | 11.99 | - | 2,800 |
| Jan 27, 2026 | 12.00 | 12.02 | 11.99 | 11.99 | 11.99 | -0.25% | 2,200 |
| Jan 26, 2026 | 12.04 | 12.06 | 11.93 | 12.02 | 12.02 | 0.17% | 5,300 |
| Jan 23, 2026 | 12.04 | 12.04 | 11.98 | 12.00 | 12.00 | - | 2,500 |
| Jan 22, 2026 | 12.06 | 12.06 | 11.98 | 12.00 | 12.00 | 0.42% | 4,700 |
| Jan 21, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | 0.42% | 7,600 |
| Jan 20, 2026 | 12.07 | 12.07 | 11.90 | 11.90 | 11.90 | - | 2,600 |
| Jan 19, 2026 | 12.06 | 12.06 | 11.90 | 11.90 | 11.90 | -0.83% | 4,300 |
| Jan 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.67% | 3,500 |
| Jan 15, 2026 | 12.00 | 12.00 | 11.92 | 11.92 | 11.92 | -0.67% | 300 |
| Jan 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,800 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.99 | 12.00 | 12.00 | - | 1,300 |
| Jan 12, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 8,800 |
| Jan 9, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 8,800 |
| Jan 8, 2026 | 12.00 | 12.15 | 12.00 | 12.00 | 12.00 | - | 14,200 |
| Jan 7, 2026 | 11.90 | 12.00 | 11.85 | 12.00 | 12.00 | 0.84% | 6,300 |
| Jan 6, 2026 | 11.99 | 11.99 | 11.90 | 11.90 | 11.90 | -0.75% | 10,800 |
| Jan 5, 2026 | 12.00 | 12.00 | 11.91 | 11.99 | 11.99 | -0.08% | 7,700 |
| Jan 2, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | 0.08% | 3,200 |
| Dec 31, 2025 | 12.00 | 12.00 | 11.95 | 11.99 | 11.99 | -0.08% | 2,300 |
| Dec 30, 2025 | 11.95 | 12.03 | 11.95 | 12.00 | 12.00 | 0.42% | 6,700 |
| Dec 29, 2025 | 11.91 | 11.95 | 11.91 | 11.95 | 11.95 | 0.42% | 1,600 |
| Dec 26, 2025 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | -0.17% | 3,600 |
| Dec 24, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.25% | 300 |
| Dec 23, 2025 | 11.99 | 11.99 | 11.90 | 11.95 | 11.95 | -0.42% | 6,400 |
| Dec 22, 2025 | 11.97 | 12.00 | 11.95 | 12.00 | 12.00 | 0.84% | 13,600 |
| Dec 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.75% | 100 |
| Dec 18, 2025 | 12.00 | 12.00 | 11.99 | 11.99 | 11.99 | 0.33% | 300 |
| Dec 16, 2025 | 11.86 | 11.95 | 11.85 | 11.95 | 11.95 | -0.42% | 2,000 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 3,300 |
| Dec 12, 2025 | 11.90 | 11.90 | 11.85 | 11.90 | 11.90 | 0.42% | 5,700 |
| Dec 11, 2025 | 11.85 | 12.00 | 11.85 | 11.85 | 11.85 | - | 4,500 |
| Dec 10, 2025 | 11.70 | 12.00 | 11.70 | 11.85 | 11.85 | 1.28% | 6,300 |
| Dec 9, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | 1.21% | 8,200 |
| Dec 8, 2025 | 11.83 | 11.99 | 11.56 | 11.56 | 11.56 | 0.09% | 7,500 |
| Dec 5, 2025 | 12.21 | 12.21 | 11.55 | 11.55 | 11.55 | -4.47% | 7,500 |
| Dec 4, 2025 | 12.36 | 12.36 | 12.09 | 12.09 | 12.09 | -2.18% | 1,600 |
| Dec 3, 2025 | 12.30 | 12.36 | 12.20 | 12.36 | 12.36 | 0.08% | 2,000 |
| Dec 2, 2025 | 12.21 | 12.50 | 12.21 | 12.35 | 12.35 | 2.92% | 3,300 |
| Dec 1, 2025 | 11.99 | 12.00 | 11.98 | 12.00 | 12.00 | 0.08% | 2,000 |
| Nov 28, 2025 | 11.87 | 12.00 | 11.87 | 11.99 | 11.99 | 1.18% | 1,500 |
| Nov 27, 2025 | 12.09 | 12.09 | 11.85 | 11.85 | 11.85 | - | 4,300 |
| Nov 26, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -1.25% | 10,800 |
| Nov 25, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -2.76% | 4,600 |