Azeus Systems Holdings Ltd. (SGX:BBW)
Singapore · Delayed Price · Currency is SGD 9.87
+0.24 (2.49%)
Sep 1, 2026, 9:00 AM SGT
Azeus Systems Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2.49% | 100 |
| Aug 31, 2026 | 9.92 | 9.92 | 9.63 | 9.63 | 9.63 | -2.73% | 6,100 |
| Aug 28, 2026 | 10.01 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 9,200 |
| Aug 27, 2026 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | -1.56% | 8,900 |
| Aug 26, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.50% | 100 |
| Aug 25, 2026 | 10.20 | 10.20 | 10.01 | 10.01 | 10.01 | -4.21% | 1,100 |
| Aug 24, 2026 | 10.38 | 10.45 | 10.38 | 10.45 | 10.45 | 0.97% | 400 |
| Aug 21, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 100 |
| Aug 20, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.47% | 900 |
| Aug 19, 2026 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | -0.39% | 2,500 |
| Aug 18, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -2.48% | 1,000 |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 700 |
| Aug 13, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 2.94% | 2,900 |
| Aug 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | 500 |
| Aug 11, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.79% | 400 |
| Aug 7, 2026 | 10.45 | 10.45 | 10.10 | 10.10 | 10.10 | -0.79% | 3,400 |
| Aug 6, 2026 | 10.46 | 10.50 | 10.16 | 10.18 | 10.18 | -2.12% | 5,600 |
| Aug 5, 2026 | 10.40 | 10.71 | 10.40 | 10.40 | 10.40 | 2.46% | 2,000 |
| Aug 4, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 200 |
| Aug 3, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.49% | 700 |
| Jul 31, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.55% | 100 |
| Jul 30, 2026 | 10.06 | 10.31 | 10.06 | 10.31 | 10.31 | 3.10% | 5,100 |
| Jul 29, 2026 | 10.13 | 10.14 | 9.97 | 10.00 | 10.00 | -1.96% | 8,600 |
| Jul 28, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 3,500 |
| Jul 27, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | - | 3,100 |
| Jul 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 1,200 |
| Jul 23, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 1,200 |
| Jul 22, 2026 | 10.60 | 10.60 | 10.39 | 10.39 | 10.39 | 2.87% | 1,200 |
| Jul 17, 2026 | 10.22 | 10.22 | 10.10 | 10.10 | 10.10 | -1.08% | 5,700 |
| Jul 16, 2026 | 10.21 | 10.22 | 10.20 | 10.21 | 10.21 | -1.35% | 4,900 |
| Jul 15, 2026 | 10.29 | 10.35 | 10.29 | 10.35 | 10.35 | 0.58% | 800 |
| Jul 14, 2026 | 10.21 | 10.29 | 10.21 | 10.29 | 10.29 | 0.68% | 2,500 |
| Jul 13, 2026 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -0.20% | 300 |
| Jul 10, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.49% | 1,000 |
| Jul 9, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% | 500 |
| Jul 8, 2026 | 10.26 | 10.30 | 10.21 | 10.26 | 10.26 | - | 3,500 |
| Jul 7, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | 800 |
| Jul 6, 2026 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 0.39% | 800 |
| Jul 3, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 1,500 |
| Jul 2, 2026 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.39% | 2,700 |
| Jul 1, 2026 | 10.41 | 10.41 | 10.30 | 10.30 | 10.30 | -0.96% | 1,500 |
| Jun 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 500 |
| Jun 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | 100 |
| Jun 25, 2026 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -0.48% | 200 |
| Jun 24, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.46% | 600 |
| Jun 23, 2026 | 10.41 | 10.41 | 10.25 | 10.25 | 10.25 | -1.35% | 2,700 |
| Jun 22, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.19% | 1,400 |
| Jun 19, 2026 | 10.41 | 10.41 | 10.39 | 10.41 | 10.41 | -0.86% | 1,900 |
| Jun 18, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 1.74% | 1,700 |
| Jun 16, 2026 | 10.25 | 10.32 | 10.21 | 10.32 | 10.32 | 0.10% | 4,600 |