BH Global Corporation Limited (SGX:BQN)
Singapore · Delayed Price · Currency is SGD 0.1210
-0.0040 (-3.20%)
Last updated: Aug 11, 2025
BH Global Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -3.20% | 20,800 |
| Aug 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -8.09% | 30,000 |
| Jul 31, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 17.24% | 11,500 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 10,000 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 14,900 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.69% | 11,200 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.67% | 14,800 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 34,600 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 0.84% | 21,100 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 13,800 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3.48% | 5,000 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2.68% | 10,200 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 8,700 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -2.61% | 3,700 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3.60% | 11,000 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -6.72% | 7,500 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6.25% | 8,500 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -2.61% | 6,200 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |