SGX:BTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 22, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	21,900
Oct 16, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	100
Oct 15, 2025	0.39	0.39	0.39	0.39	0.39	-	100
Oct 14, 2025	0.39	0.39	0.39	0.39	0.39	-	200
Oct 13, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	10,100
Oct 7, 2025	0.38	0.38	0.38	0.38	0.38	-	2,000
Oct 3, 2025	0.38	0.38	0.38	0.38	0.38	-	2,000
Oct 1, 2025	0.39	0.39	0.38	0.38	0.38	1.33%	38,000
Sep 30, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	100,600
Sep 29, 2025	0.39	0.39	0.39	0.39	0.39	-	3,000
Sep 25, 2025	0.38	0.39	0.38	0.39	0.39	-	2,000
Sep 22, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	3,200
Sep 19, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	80,000
Sep 18, 2025	0.38	0.38	0.38	0.38	0.38	-	44,000
Sep 17, 2025	0.39	0.39	0.38	0.38	0.38	-	40,000
Sep 15, 2025	0.39	0.39	0.38	0.38	0.38	-	61,800
Sep 12, 2025	0.39	0.39	0.38	0.38	0.38	-3.80%	2,300
Sep 9, 2025	0.39	0.40	0.38	0.40	0.40	-	20,500
Sep 8, 2025	0.40	0.41	0.39	0.40	0.40	-	45,800
Sep 5, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	24,000
Sep 3, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	4,900
Aug 28, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	96,100
Aug 21, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	198,400
Aug 20, 2025	0.38	0.39	0.38	0.39	0.39	5.41%	33,700
Aug 19, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	61,500
Aug 18, 2025	0.35	0.38	0.35	0.38	0.38	5.56%	48,100
Aug 15, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	198,900
Aug 14, 2025	0.39	0.40	0.38	0.38	0.38	-3.85%	154,800
Aug 13, 2025	0.38	0.40	0.37	0.39	0.39	-	187,800
Jul 28, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	22,000
Jul 24, 2025	0.40	0.40	0.40	0.40	0.40	-	800