Envictus International Holdings Limited (SGX:BQD)
Singapore · Delayed Price · Currency is SGD 0.3500
-0.0050 (-1.41%)
At close: Oct 31, 2025
SGX:BQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.41% | 16,000 |
| Oct 30, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.43% | 16,800 |
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Oct 28, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | - | 90,400 |
| Oct 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Oct 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 500 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 9,000 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.45% | 167,000 |
| Oct 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | -1.43% | 18,300 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 50,000 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 40,200 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.45% | 20,000 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | -2.82% | 88,900 |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Oct 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.43% | 143,700 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Oct 8, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.94% | 75,100 |
| Oct 7, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -1.45% | 115,000 |
| Oct 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Oct 3, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | - | 4,400 |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4.55% | 5,000 |
| Oct 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 75,000 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -1.45% | 10,200 |
| Sep 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Sep 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.99% | 48,600 |
| Sep 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 5,000 |
| Sep 24, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -2.90% | 67,300 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 100 |
| Sep 22, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | 1.47% | 50,800 |
| Sep 19, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | 3.03% | 42,800 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 50,000 |
| Sep 17, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -1.45% | 51,700 |
| Sep 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Sep 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 35,100 |
| Sep 12, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | - | 124,400 |
| Sep 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -4.17% | 52,800 |
| Sep 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4.35% | 10,100 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.47% | 27,000 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -1.45% | 6,800 |
| Sep 5, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -4.17% | 122,700 |
| Sep 4, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.86% | 25,100 |
| Sep 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.45% | 83,100 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.43% | 86,700 |
| Sep 1, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.41% | 22,600 |
| Aug 29, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.43% | 31,000 |
| Aug 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 24,000 |
| Aug 27, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | -2.78% | 94,200 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | - | 13,300 |
| Aug 25, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | - | 13,300 |
| Aug 22, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | - | 30,500 |