SUTL Enterprise Limited (SGX:BHU)
Singapore · Delayed Price · Currency is SGD 0.9900
-0.0050 (-0.50%)
Jun 10, 2026, 4:28 PM SGT
SUTL Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 20,000 |
| Jun 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.53% | 8,100 |
| Jun 8, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.92% | 20,300 |
| Jun 5, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 5.70% | 52,400 |
| Jun 4, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.03% | 25,000 |
| Jun 3, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 1,300 |
| Jun 2, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.52% | 62,500 |
| May 29, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 20,100 |
| May 26, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 2,300 |
| May 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,500 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,600 |
| May 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 83,000 |
| May 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 12,400 |
| May 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 41,200 |
| May 18, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | 30,300 |
| May 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,000 |
| May 14, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.03% | 27,600 |
| May 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 14,900 |
| May 12, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 146,000 |
| May 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,500 |
| May 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4,700 |
| May 5, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 97,300 |
| May 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 11,100 |
| Apr 30, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 16,700 |
| Apr 28, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 41,000 |
| Apr 27, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 30,000 |
| Apr 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,500 |
| Apr 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Apr 21, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.56% | 121,300 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 48,600 |
| Apr 17, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.51% | 48,000 |
| Apr 16, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 110,100 |
| Apr 15, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -3.06% | 111,200 |
| Apr 14, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 5.95% | 86,100 |
| Apr 13, 2026 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 1.65% | 46,300 |
| Apr 10, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 1.11% | 37,200 |
| Apr 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 85,000 |
| Apr 8, 2026 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | - | 26,300 |
| Apr 7, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 2.27% | 3,200 |
| Apr 6, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.57% | 49,500 |
| Apr 1, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.16% | 26,000 |
| Mar 31, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 2,400 |
| Mar 30, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | 35,000 |
| Mar 27, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 20,600 |
| Mar 26, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 8,900 |
| Mar 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 100 |
| Mar 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 10,000 |
| Mar 23, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 47,500 |
| Mar 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 19,000 |
| Mar 16, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 5,000 |