SGX:BTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	10,000
Jul 21, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	10,000
Jul 17, 2025	0.38	0.38	0.38	0.38	0.38	-3.85%	500
Jul 16, 2025	0.39	0.39	0.39	0.39	0.39	4.00%	100
Jul 15, 2025	0.38	0.38	0.38	0.38	0.38	-	4,000
Jul 9, 2025	0.38	0.38	0.38	0.38	0.38	-	36,900
Jul 4, 2025	0.38	0.38	0.38	0.38	0.38	-	500
Jun 27, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	5,000
Jun 23, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	7,900
Jun 20, 2025	0.38	0.38	0.38	0.38	0.38	-	1,500
Jun 19, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	20,000
Jun 18, 2025	0.37	0.40	0.37	0.39	0.39	4.00%	347,500
Jun 17, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	300
Jun 12, 2025	0.38	0.39	0.38	0.38	0.38	5.56%	13,000
Jun 11, 2025	0.35	0.36	0.34	0.36	0.36	-5.26%	14,100
Jun 10, 2025	0.38	0.38	0.38	0.38	0.38	-	300
Jun 9, 2025	0.34	0.38	0.34	0.38	0.38	13.43%	176,700
Jun 6, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	1,000
Jun 4, 2025	0.34	0.34	0.34	0.34	0.34	4.62%	100
Jun 3, 2025	0.33	0.33	0.33	0.33	0.33	-	500
Jun 2, 2025	0.33	0.33	0.33	0.33	0.33	-	100
May 26, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	10,000
May 22, 2025	0.34	0.34	0.34	0.34	0.34	4.62%	100
May 21, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	8,000
May 19, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	32,000
May 8, 2025	0.32	0.32	0.32	0.32	0.32	-	700
May 7, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	200
May 6, 2025	0.32	0.32	0.32	0.32	0.32	-	6,100
May 5, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	11,000
May 2, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	2,000
Apr 29, 2025	0.34	0.34	0.34	0.34	0.32	3.03%	5,000