SGX:BTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	900
Feb 5, 2026	0.46	0.47	0.46	0.47	0.47	3.33%	30,500
Feb 4, 2026	0.45	0.46	0.45	0.45	0.45	2.27%	23,300
Feb 3, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	1,700
Feb 2, 2026	0.43	0.44	0.43	0.43	0.43	-4.44%	32,900
Jan 30, 2026	0.45	0.45	0.45	0.45	0.45	-	28,600
Jan 29, 2026	0.45	0.45	0.45	0.45	0.45	-	1,000
Jan 28, 2026	0.45	0.45	0.45	0.45	0.45	-	5,500
Jan 27, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	4,800
Jan 26, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	20,800
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	32,800
Jan 22, 2026	0.43	0.43	0.43	0.43	0.43	-	24,200
Jan 21, 2026	0.43	0.43	0.43	0.43	0.43	-	900
Jan 20, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	45,200
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	-	85,000
Jan 16, 2026	0.43	0.43	0.42	0.43	0.43	-	31,700
Jan 15, 2026	0.43	0.43	0.43	0.43	0.43	-	25,000
Jan 14, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	18,800
Jan 13, 2026	0.43	0.43	0.42	0.42	0.42	-	34,700
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-	6,600
Jan 8, 2026	0.42	0.42	0.42	0.42	0.42	-	30,000
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	-	1,900
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	-	121,900
Jan 2, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	97,900
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	50,000
Dec 26, 2025	0.40	0.40	0.40	0.40	0.40	-	9,500
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	-	10,000
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-	20,000
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	30,000
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	89,400
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-	6,000
Dec 5, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	125,000
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-	113,500
Dec 3, 2025	0.41	0.42	0.41	0.42	0.42	-	99,500
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	52,500
Dec 1, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	158,100
Nov 28, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	31,300
Nov 27, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	135,500
Nov 26, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	73,400
Nov 25, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	15,700
Nov 18, 2025	0.40	0.40	0.40	0.40	0.40	-	2,200
Nov 17, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	200
Nov 14, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	20,000
Nov 13, 2025	0.40	0.40	0.40	0.40	0.40	-2.47%	10,000
Nov 11, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	32,300
Nov 10, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	92,800
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	2,000
Nov 4, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	2,000
Nov 3, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	5,300
Oct 28, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	6,500