Azeus Systems Holdings Ltd. (SGX:BBW)
Singapore · Delayed Price · Currency is SGD 15.90
0.00 (0.00%)
Last updated: Aug 12, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | - | - |
| Aug 11, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | - | -1.24% | 1,000 |
| Aug 8, 2025 | 16.00 | 16.10 | 15.90 | 16.10 | - | 0.63% | 1,800 |
| Aug 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | - |
| Aug 6, 2025 | 16.00 | 16.01 | 16.00 | 16.00 | - | - | 2,200 |
| Aug 5, 2025 | 16.03 | 16.15 | 16.00 | 16.00 | - | -0.87% | 1,900 |
| Aug 4, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | - | - | 300 |
| Aug 1, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | - | 0.19% | 600 |
| Jul 31, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | - | - |
| Jul 30, 2025 | 16.50 | 16.50 | 16.11 | 16.11 | - | -4.11% | 6,400 |
| Jul 29, 2025 | 16.50 | 16.90 | 16.50 | 16.80 | - | 1.82% | 3,500 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1.23% | 400 |
| Jul 25, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | - | 0.93% | 3,900 |
| Jul 24, 2025 | 16.20 | 16.20 | 16.15 | 16.15 | - | -2.06% | 1,600 |
| Jul 23, 2025 | 16.65 | 16.66 | 16.49 | 16.49 | - | -0.72% | 1,700 |
| Jul 22, 2025 | 15.75 | 16.61 | 15.75 | 16.61 | - | 6.07% | 1,100 |
| Jul 21, 2025 | 15.85 | 15.85 | 15.50 | 15.66 | - | -2.06% | 7,500 |
| Jul 18, 2025 | 16.36 | 16.36 | 15.99 | 15.99 | - | -2.32% | 1,600 |
| Jul 17, 2025 | 16.00 | 16.37 | 16.00 | 16.37 | - | -2.56% | 2,800 |
| Jul 16, 2025 | 16.70 | 16.90 | 16.50 | 16.80 | - | 2.44% | 5,700 |
| Jul 15, 2025 | 16.75 | 17.00 | 16.40 | 16.40 | - | -3.53% | 3,200 |
| Jul 14, 2025 | 16.20 | 17.20 | 16.20 | 17.00 | - | 3.66% | 1,500 |
| Jul 11, 2025 | 16.40 | 16.40 | 16.36 | 16.40 | - | -0.61% | 700 |
| Jul 10, 2025 | 16.80 | 16.80 | 16.49 | 16.50 | - | -1.49% | 2,100 |
| Jul 9, 2025 | 17.00 | 17.00 | 16.65 | 16.75 | - | -0.30% | 2,900 |
| Jul 8, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | - | 2.44% | 600 |
| Jul 7, 2025 | 16.99 | 17.00 | 16.40 | 16.40 | - | -3.53% | 3,100 |
| Jul 4, 2025 | 16.50 | 17.28 | 16.50 | 17.00 | - | 3.03% | 4,900 |
| Jul 3, 2025 | 16.40 | 16.50 | 16.20 | 16.50 | - | - | 2,500 |
| Jul 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -0.60% | 1,600 |
| Jul 1, 2025 | 15.90 | 16.60 | 15.90 | 16.60 | - | 5.06% | 3,500 |
| Jun 30, 2025 | 15.50 | 15.88 | 15.50 | 15.80 | - | 1.94% | 900 |
| Jun 27, 2025 | 15.70 | 15.70 | 15.43 | 15.50 | - | -1.27% | 2,700 |
| Jun 26, 2025 | 15.70 | 16.00 | 15.70 | 15.70 | - | -0.63% | 600 |
| Jun 25, 2025 | 15.79 | 15.80 | 15.79 | 15.80 | - | 0.38% | 1,300 |
| Jun 24, 2025 | 15.50 | 15.74 | 15.50 | 15.74 | - | -1.01% | 400 |
| Jun 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | - | - |
| Jun 20, 2025 | 16.19 | 16.20 | 15.90 | 15.90 | - | -1.85% | 3,500 |
| Jun 19, 2025 | 16.46 | 16.46 | 16.20 | 16.20 | - | -1.52% | 1,700 |
| Jun 18, 2025 | 16.80 | 16.80 | 16.45 | 16.45 | - | -2.66% | 1,000 |
| Jun 17, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | - | 2.42% | 600 |
| Jun 16, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | - | 1.85% | 600 |
| Jun 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | - | - |
| Jun 12, 2025 | 16.49 | 16.50 | 16.20 | 16.20 | - | -1.34% | 900 |
| Jun 11, 2025 | 16.49 | 16.49 | 16.42 | 16.42 | - | 0.74% | 300 |
| Jun 10, 2025 | 16.45 | 16.45 | 16.30 | 16.30 | - | -1.15% | 900 |
| Jun 9, 2025 | 16.47 | 16.49 | 16.47 | 16.49 | - | -0.06% | 600 |
| Jun 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | 100 |
| Jun 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | 4,500 |
| Jun 4, 2025 | 16.54 | 16.54 | 16.47 | 16.50 | - | - | 5,400 |