Baker Technology Limited (SGX:BTP)
0.5500
+0.0100 (1.85%)
Sep 5, 2025, 2:12 PM SGT
Baker Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 48,400 |
Sep 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Sep 3, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 32,600 |
Sep 2, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 84,200 |
Sep 1, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 2,000 |
Aug 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.87% | 11,400 |
Aug 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.83% | 100 |
Aug 27, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 2.83% | 27,100 |
Aug 26, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 24,500 |
Aug 25, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.92% | 14,900 |
Aug 22, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 29,800 |
Aug 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 38,900 |
Aug 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 7,000 |
Aug 19, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 12,800 |
Aug 18, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 88,800 |
Aug 15, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.75% | 25,000 |
Aug 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.87% | 10,000 |
Aug 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | 10,000 |
Aug 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 14,800 |
Aug 11, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -2.70% | 125,800 |
Aug 8, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 13,000 |
Aug 7, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.83% | 39,800 |
Aug 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 2,300 |
Aug 5, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -2.65% | 76,400 |
Aug 4, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 27,100 |
Aug 1, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.80% | 267,200 |
Jul 31, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -2.63% | 248,400 |
Jul 30, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.87% | 232,400 |
Jul 29, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -2.54% | 53,900 |
Jul 28, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 113,400 |
Jul 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 158,700 |
Jul 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 125,000 |
Jul 23, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 2.59% | 28,100 |
Jul 22, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.52% | 113,700 |
Jul 21, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 7.21% | 305,100 |
Jul 18, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | 223,500 |
Jul 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 41,100 |
Jul 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 6,100 |
Jul 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 29,700 |
Jul 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
Jul 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | 28,000 |
Jul 10, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 34,900 |
Jul 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | 7,400 |
Jul 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 7,300 |
Jul 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 24,200 |
Jul 4, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 33,200 |
Jul 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 16,500 |
Jul 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
Jul 1, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.92% | 44,100 |
Jun 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | 600 |