Azeus Systems Holdings Ltd. (SGX:BBW)
Singapore · Delayed Price · Currency is SGD 11.60
-0.05 (-0.43%)
At close: Mar 20, 2026
Azeus Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.43% | 100 |
| Mar 19, 2026 | 10.75 | 11.68 | 10.75 | 11.65 | 11.65 | 8.07% | 5,600 |
| Mar 17, 2026 | 10.85 | 10.85 | 10.78 | 10.78 | 10.78 | -0.65% | 1,100 |
| Mar 16, 2026 | 11.15 | 11.15 | 10.85 | 10.85 | 10.85 | -2.25% | 7,000 |
| Mar 13, 2026 | 11.20 | 11.20 | 10.91 | 11.10 | 11.10 | -0.18% | 4,300 |
| Mar 12, 2026 | 11.30 | 11.30 | 11.10 | 11.12 | 11.12 | -0.27% | 6,800 |
| Mar 11, 2026 | 11.12 | 11.20 | 11.02 | 11.15 | 11.15 | 0.27% | 5,200 |
| Mar 10, 2026 | 11.20 | 11.20 | 11.10 | 11.12 | 11.12 | -1.16% | 1,800 |
| Mar 9, 2026 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 1.35% | 4,000 |
| Mar 5, 2026 | 11.25 | 11.25 | 11.09 | 11.10 | 11.10 | -0.89% | 2,400 |
| Mar 4, 2026 | 11.41 | 11.41 | 11.20 | 11.20 | 11.20 | -0.88% | 2,700 |
| Mar 3, 2026 | 11.21 | 11.48 | 11.19 | 11.30 | 11.30 | 0.98% | 10,000 |
| Mar 2, 2026 | 11.20 | 11.51 | 11.00 | 11.19 | 11.19 | 1.73% | 3,300 |
| Feb 27, 2026 | 11.20 | 11.20 | 10.85 | 11.00 | 11.00 | -1.79% | 22,600 |
| Feb 26, 2026 | 11.25 | 11.40 | 11.20 | 11.20 | 11.20 | - | 6,400 |
| Feb 25, 2026 | 11.20 | 11.36 | 11.13 | 11.20 | 11.20 | 0.27% | 11,600 |
| Feb 24, 2026 | 11.25 | 11.25 | 11.09 | 11.17 | 11.17 | -0.71% | 13,100 |
| Feb 23, 2026 | 11.30 | 11.48 | 11.20 | 11.25 | 11.25 | -0.35% | 5,700 |
| Feb 20, 2026 | 11.75 | 11.75 | 11.08 | 11.29 | 11.29 | -4.32% | 21,500 |
| Feb 19, 2026 | 11.01 | 11.80 | 11.01 | 11.80 | 11.80 | 7.27% | 4,000 |
| Feb 16, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -1.79% | 3,600 |
| Feb 13, 2026 | 11.55 | 11.55 | 10.75 | 11.20 | 11.20 | -3.03% | 12,500 |
| Feb 12, 2026 | 11.54 | 11.55 | 11.54 | 11.55 | 11.55 | -2.12% | 1,600 |
| Feb 11, 2026 | 11.70 | 11.80 | 11.50 | 11.80 | 11.54 | 0.85% | 9,900 |
| Feb 10, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.44 | -0.85% | 3,400 |
| Feb 9, 2026 | 11.71 | 11.80 | 11.60 | 11.80 | 11.54 | - | 1,700 |
| Feb 6, 2026 | 11.72 | 11.80 | 11.43 | 11.80 | 11.54 | 0.68% | 15,100 |
| Feb 5, 2026 | 11.90 | 11.95 | 11.72 | 11.72 | 11.46 | -2.25% | 14,900 |
| Feb 4, 2026 | 11.90 | 11.99 | 11.80 | 11.99 | 11.73 | -0.08% | 4,900 |
| Feb 3, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 11.74 | -0.41% | 5,800 |
| Feb 2, 2026 | 12.00 | 12.05 | 12.00 | 12.05 | 11.78 | 0.75% | 400 |
| Jan 30, 2026 | 11.95 | 12.00 | 11.95 | 11.96 | 11.70 | -0.33% | 800 |
| Jan 29, 2026 | 12.01 | 12.01 | 12.00 | 12.00 | 11.74 | 0.08% | 2,300 |
| Jan 28, 2026 | 11.99 | 11.99 | 11.97 | 11.99 | 11.73 | - | 2,800 |
| Jan 27, 2026 | 12.00 | 12.02 | 11.99 | 11.99 | 11.73 | -0.25% | 2,200 |
| Jan 26, 2026 | 12.04 | 12.06 | 11.93 | 12.02 | 11.76 | 0.17% | 5,300 |
| Jan 23, 2026 | 12.04 | 12.04 | 11.98 | 12.00 | 11.74 | - | 2,500 |
| Jan 22, 2026 | 12.06 | 12.06 | 11.98 | 12.00 | 11.74 | 0.42% | 4,700 |
| Jan 21, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.69 | 0.42% | 7,600 |
| Jan 20, 2026 | 12.07 | 12.07 | 11.90 | 11.90 | 11.64 | - | 2,600 |
| Jan 19, 2026 | 12.06 | 12.06 | 11.90 | 11.90 | 11.64 | -0.83% | 4,300 |
| Jan 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | 0.67% | 3,500 |
| Jan 15, 2026 | 12.00 | 12.00 | 11.92 | 11.92 | 11.66 | -0.67% | 300 |
| Jan 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | - | 1,800 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.99 | 12.00 | 11.74 | - | 1,300 |
| Jan 12, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 11.74 | - | 8,800 |
| Jan 9, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 11.74 | - | 8,800 |
| Jan 8, 2026 | 12.00 | 12.15 | 12.00 | 12.00 | 11.74 | - | 14,200 |
| Jan 7, 2026 | 11.90 | 12.00 | 11.85 | 12.00 | 11.74 | 0.84% | 6,300 |
| Jan 6, 2026 | 11.99 | 11.99 | 11.90 | 11.90 | 11.64 | -0.75% | 10,800 |