Envictus International Holdings Limited (SGX:BQD)
Singapore · Delayed Price · Currency is SGD 0.3400
-0.0050 (-1.45%)
At close: Aug 8, 2025, 5:00 PM SGT
SGX:BQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.45% | 2,000 |
| Aug 7, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.47% | 31,000 |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.45% | 14,400 |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.47% | 4,000 |
| Aug 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -4.23% | 6,000 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | - | 4.41% | 23,300 |
| Jul 31, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | -2.86% | 5,021,071 |
| Jul 30, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | - | -4.11% | 161,300 |
| Jul 29, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 1.39% | 25,400 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | -2.70% | 98,100 |
| Jul 25, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | - | 7.25% | 51,100 |
| Jul 24, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | -2.82% | 4,325,700 |
| Jul 23, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.90% | 95,800 |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 134,200 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 45,000 |
| Jul 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.82% | 46,000 |
| Jul 17, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | - | 1.43% | 175,300 |
| Jul 16, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | - | 43,100 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | - | -7.89% | 20,200 |
| Jul 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 8.57% | 1,400 |
| Jul 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 21,400 |
| Jul 10, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | 6.06% | 186,900 |
| Jul 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jul 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 18,600 |
| Jul 7, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | - | - | 55,200 |
| Jul 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 6,100 |
| Jul 3, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | - | - | 6,600 |
| Jul 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.03% | 1,400 |
| Jul 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 30, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -4.35% | 15,600 |
| Jun 27, 2025 | 0.35 | 0.35 | 0.31 | 0.35 | - | 2.99% | 8,000 |
| Jun 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -4.29% | 100 |
| Jun 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jun 24, 2025 | 0.32 | 0.39 | 0.31 | 0.35 | - | 16.67% | 14,300 |
| Jun 23, 2025 | 0.32 | 0.40 | 0.30 | 0.30 | - | -1.64% | 32,800 |
| Jun 20, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 7.02% | 15,000 |
| Jun 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.39% | 35,400 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | 5.36% | 66,300 |
| Jun 17, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -1.75% | 76,500 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 32,800 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 11,700 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.69% | 6,700 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 5,000 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 2,700 |
| Jun 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 27,000 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 5,600 |
| Jun 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 11,200 |