Azeus Systems Holdings Ltd. (SGX:BBW)
Singapore · Delayed Price · Currency is SGD 12.00
0.00 (0.00%)
At close: Jan 8, 2026
Azeus Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 5,200 |
| 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 |
| Nov 24, 2025 | 12.34 | 12.34 | 12.26 | 12.34 | 12.34 | 0.73% | 600 |
| Nov 21, 2025 | 12.01 | 12.43 | 12.00 | 12.25 | 12.25 | 2.08% | 12,500 |
| Nov 20, 2025 | 12.40 | 12.50 | 11.92 | 12.00 | 12.00 | -1.64% | 5,900 |
| Nov 19, 2025 | 11.98 | 12.20 | 11.85 | 12.20 | 12.20 | 3.39% | 18,600 |
| Nov 18, 2025 | 12.20 | 12.20 | 11.57 | 11.80 | 11.80 | -3.28% | 17,200 |
| Nov 17, 2025 | 13.33 | 13.33 | 12.00 | 12.20 | 12.20 | -9.76% | 33,900 |
| Nov 14, 2025 | 13.53 | 13.53 | 13.52 | 13.52 | 13.52 | -0.95% | 400 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.65 | 13.65 | 13.65 | -2.50% | 1,200 |
| Nov 12, 2025 | 13.51 | 14.16 | 13.51 | 14.00 | 14.00 | 3.70% | 4,200 |
| Nov 11, 2025 | 12.76 | 13.50 | 12.75 | 13.50 | 13.50 | 5.88% | 18,900 |
| Nov 10, 2025 | 13.40 | 13.40 | 12.70 | 12.75 | 12.75 | -5.56% | 23,900 |
| Nov 7, 2025 | 14.20 | 14.20 | 13.49 | 13.50 | 13.50 | -4.93% | 15,700 |
| Nov 6, 2025 | 14.90 | 14.90 | 14.13 | 14.20 | 14.20 | -5.46% | 11,400 |
| Nov 5, 2025 | 15.40 | 15.40 | 15.02 | 15.02 | 15.02 | -2.47% | 2,100 |
| Nov 4, 2025 | 15.40 | 15.40 | 15.39 | 15.40 | 15.40 | - | 3,100 |
| Nov 3, 2025 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 0.65% | 2,200 |
| 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 |