Azeus Systems Holdings Ltd. (SGX:BBW)
Singapore · Delayed Price · Currency is SGD 15.30
+0.10 (0.66%)
Oct 31, 2025, 4:44 PM SGT
Azeus Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.20 | 15.30 | 15.13 | 15.30 | 15.30 | 0.66% | 1,700 |
| Oct 30, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | -0.33% | 1,600 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.10 | 15.25 | 15.25 | -0.97% | 1,600 |
| Oct 28, 2025 | 15.05 | 15.40 | 15.01 | 15.40 | 15.40 | 2.19% | 6,800 |
| Oct 27, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | 300 |
| Oct 24, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | - |
| Oct 23, 2025 | 15.20 | 15.20 | 15.07 | 15.07 | 15.07 | -0.86% | 500 |
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 400 |
| Oct 21, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.94% | 1,500 |
| Oct 17, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 1,900 |
| Oct 16, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 2.00% | 900 |
| Oct 15, 2025 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | - | 1,500 |
| Oct 14, 2025 | 15.13 | 15.13 | 15.00 | 15.00 | 15.00 | -0.86% | 1,000 |
| Oct 13, 2025 | 15.25 | 15.25 | 14.91 | 15.13 | 14.47 | -0.92% | 1,800 |
| Oct 10, 2025 | 15.45 | 15.45 | 15.27 | 15.27 | 14.60 | -1.10% | 700 |
| Oct 9, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 14.77 | - | 500 |
| Oct 8, 2025 | 15.50 | 15.53 | 15.44 | 15.44 | 14.77 | -0.19% | 7,200 |
| Oct 7, 2025 | 15.50 | 15.50 | 15.45 | 15.47 | 14.80 | 0.32% | 1,500 |
| Oct 6, 2025 | 15.40 | 15.50 | 15.40 | 15.42 | 14.75 | 0.13% | 7,400 |
| Oct 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.73 | - | - |
| Oct 2, 2025 | 15.29 | 15.40 | 15.29 | 15.40 | 14.73 | -0.65% | 400 |
| Oct 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.82 | - | - |
| Sep 30, 2025 | 15.41 | 15.50 | 15.32 | 15.50 | 14.82 | - | 2,400 |
| Sep 29, 2025 | 15.49 | 15.50 | 15.40 | 15.50 | 14.82 | - | 1,700 |
| Sep 26, 2025 | 15.30 | 15.50 | 15.20 | 15.50 | 14.82 | 0.06% | 2,100 |
| Sep 25, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 14.81 | - | 1,400 |
| Sep 24, 2025 | 15.21 | 15.49 | 15.21 | 15.49 | 14.81 | 0.91% | 1,100 |
| Sep 23, 2025 | 14.90 | 15.49 | 14.90 | 15.35 | 14.68 | 4.35% | 900 |
| Sep 22, 2025 | 15.40 | 15.40 | 14.64 | 14.71 | 14.07 | -4.79% | 4,400 |
| Sep 19, 2025 | 15.46 | 15.50 | 15.45 | 15.45 | 14.78 | -0.13% | 3,800 |
| Sep 18, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 14.80 | - | - |
| Sep 17, 2025 | 15.50 | 15.50 | 15.47 | 15.47 | 14.80 | -0.19% | 1,500 |
| Sep 16, 2025 | 15.48 | 15.50 | 15.48 | 15.50 | 14.82 | - | 2,500 |
| Sep 15, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 14.82 | - | 1,900 |
| Sep 12, 2025 | 15.50 | 15.55 | 15.45 | 15.50 | 14.82 | -0.06% | 13,200 |
| Sep 11, 2025 | 15.50 | 15.55 | 15.26 | 15.51 | 14.83 | 0.06% | 11,600 |
| Sep 10, 2025 | 15.36 | 15.50 | 15.32 | 15.50 | 14.82 | - | 2,400 |
| Sep 9, 2025 | 15.50 | 15.50 | 15.49 | 15.50 | 14.82 | - | 4,000 |
| Sep 8, 2025 | 15.50 | 15.50 | 15.20 | 15.50 | 14.82 | -0.45% | 4,700 |
| Sep 5, 2025 | 15.59 | 15.59 | 15.40 | 15.57 | 14.89 | -0.19% | 900 |
| Sep 4, 2025 | 15.50 | 15.81 | 15.49 | 15.60 | 14.92 | 1.30% | 15,600 |
| Sep 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.73 | - | - |
| Sep 2, 2025 | 15.41 | 15.41 | 15.40 | 15.40 | 14.73 | -0.65% | 4,500 |
| Sep 1, 2025 | 15.60 | 15.60 | 15.42 | 15.50 | 14.82 | -0.64% | 3,200 |
| Aug 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 14.92 | - | 400 |
| Aug 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 14.92 | - | 4,500 |
| Aug 27, 2025 | 15.50 | 15.60 | 15.45 | 15.60 | 14.92 | 0.65% | 6,400 |
| Aug 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.82 | - | 2,100 |
| Aug 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.82 | - | 400 |
| Aug 22, 2025 | 15.50 | 15.50 | 15.45 | 15.50 | 14.82 | - | 2,900 |