SUTL Enterprise Limited (SGX:BHU)
Singapore · Delayed Price · Currency is SGD 0.9150
-0.0050 (-0.54%)
Jul 21, 2026, 2:49 PM SGT
SUTL Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 14,200 |
| Jul 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 300 |
| Jul 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 3,300 |
| Jul 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 16,200 |
| Jul 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 5,600 |
| Jul 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | 20,100 |
| Jul 9, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 12,300 |
| Jul 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 3,400 |
| Jul 6, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 2.20% | 14,200 |
| Jul 3, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 4,500 |
| Jul 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 9,300 |
| Jul 1, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 38,500 |
| Jun 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | 12,000 |
| Jun 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.60% | 9,900 |
| Jun 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | 100 |
| Jun 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.28% | 100 |
| Jun 19, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 42,500 |
| Jun 18, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 5,100 |
| Jun 17, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 7,400 |
| Jun 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 20,200 |
| Jun 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | 4,000 |
| Jun 12, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 23,200 |
| Jun 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.94 | - | 20,600 |
| Jun 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.94 | -0.50% | 20,000 |
| Jun 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.94 | 1.53% | 8,100 |
| Jun 8, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.93 | -3.92% | 20,300 |
| Jun 5, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.97 | 5.70% | 52,400 |
| Jun 4, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.92 | -2.03% | 25,000 |
| Jun 3, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.94 | -1.50% | 1,300 |
| Jun 2, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.95 | 1.52% | 62,500 |
| May 29, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.94 | 1.55% | 20,100 |
| May 26, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.92 | -3.00% | 2,300 |
| May 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | - | 2,500 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | - | 1,600 |
| May 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.95 | 2.04% | 83,000 |
| May 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.93 | 0.51% | 12,400 |
| May 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.93 | - | 41,200 |
| May 18, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.93 | -1.02% | 30,300 |
| May 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.94 | - | 1,000 |
| May 14, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.94 | 1.03% | 27,600 |
| May 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.93 | -0.51% | 14,900 |
| May 12, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.93 | 1.03% | 146,000 |
| May 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92 | - | 2,500 |
| May 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92 | - | 4,700 |
| May 5, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.92 | - | 97,300 |
| May 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92 | 1.04% | 11,100 |
| Apr 30, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.91 | 0.52% | 16,700 |
| Apr 28, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.91 | -0.52% | 41,000 |
| Apr 27, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.91 | 1.05% | 30,000 |
| Apr 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.90 | - | 2,500 |