SGX:BTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	38,000
Apr 29, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	75,000
Apr 28, 2026	0.48	0.48	0.48	0.48	0.45	-1.04%	55,700
Apr 27, 2026	0.48	0.48	0.48	0.48	0.46	-	20,000
Apr 24, 2026	0.48	0.48	0.48	0.48	0.46	-	20,000
Apr 23, 2026	0.48	0.48	0.48	0.48	0.46	-	60,000
Apr 22, 2026	0.48	0.48	0.48	0.48	0.46	-	3,000
Apr 21, 2026	0.48	0.48	0.48	0.48	0.46	1.05%	21,900
Apr 20, 2026	0.45	0.48	0.45	0.48	0.45	4.40%	15,700
Apr 17, 2026	0.46	0.46	0.46	0.46	0.43	1.11%	3,000
Apr 15, 2026	0.45	0.45	0.45	0.45	0.43	-5.26%	500
Apr 13, 2026	0.48	0.48	0.48	0.48	0.45	2.15%	900
Apr 10, 2026	0.46	0.47	0.46	0.47	0.44	3.33%	7,500
Apr 9, 2026	0.45	0.46	0.45	0.45	0.43	1.12%	23,200
Apr 8, 2026	0.45	0.45	0.45	0.45	0.42	2.30%	4,000
Apr 7, 2026	0.44	0.44	0.44	0.44	0.41	1.16%	7,600
Apr 6, 2026	0.43	0.43	0.43	0.43	0.41	-	500
Apr 1, 2026	0.43	0.43	0.43	0.43	0.41	-	9,900
Mar 27, 2026	0.43	0.43	0.43	0.43	0.41	-2.27%	7,000
Mar 26, 2026	0.45	0.45	0.44	0.44	0.42	-1.12%	22,000
Mar 24, 2026	0.45	0.45	0.45	0.45	0.42	-	400
Mar 23, 2026	0.46	0.46	0.45	0.45	0.42	-2.20%	8,100
Mar 18, 2026	0.45	0.46	0.45	0.46	0.43	7.06%	14,300
Mar 17, 2026	0.43	0.43	0.43	0.43	0.40	-	1,000
Mar 16, 2026	0.48	0.48	0.42	0.43	0.40	-10.53%	57,900
Mar 13, 2026	0.48	0.48	0.48	0.48	0.45	-	7,200
Mar 12, 2026	0.48	0.48	0.48	0.48	0.45	-1.04%	11,200
Mar 4, 2026	0.49	0.49	0.48	0.48	0.46	-	18,600
Mar 2, 2026	0.51	0.51	0.48	0.48	0.46	-4.00%	50,200
Feb 27, 2026	0.53	0.53	0.50	0.50	0.48	-2.91%	13,400
Feb 26, 2026	0.52	0.52	0.52	0.52	0.49	1.98%	3,000
Feb 25, 2026	0.51	0.51	0.51	0.51	0.48	1.00%	7,300
Feb 24, 2026	0.52	0.52	0.50	0.50	0.48	-3.85%	21,800
Feb 23, 2026	0.51	0.52	0.51	0.52	0.50	1.96%	4,100
Feb 20, 2026	0.50	0.51	0.50	0.51	0.49	2.00%	22,300
Feb 19, 2026	0.52	0.53	0.50	0.50	0.48	-0.99%	85,100
Feb 16, 2026	0.49	0.51	0.49	0.51	0.48	2.02%	59,300
Feb 11, 2026	0.49	0.50	0.49	0.50	0.47	2.06%	2,700
Feb 10, 2026	0.48	0.49	0.48	0.49	0.46	3.19%	2,500
Feb 9, 2026	0.47	0.47	0.47	0.47	0.45	-	5,600
Feb 6, 2026	0.47	0.47	0.47	0.47	0.45	1.08%	900
Feb 5, 2026	0.46	0.47	0.46	0.47	0.44	3.33%	30,500
Feb 4, 2026	0.45	0.46	0.45	0.45	0.43	2.27%	23,300
Feb 3, 2026	0.44	0.44	0.44	0.44	0.42	2.33%	1,700
Feb 2, 2026	0.43	0.44	0.43	0.43	0.41	-4.44%	32,900
Jan 30, 2026	0.45	0.45	0.45	0.45	0.43	-	28,600
Jan 29, 2026	0.45	0.45	0.45	0.45	0.43	-	1,000
Jan 28, 2026	0.45	0.45	0.45	0.45	0.43	-	5,500
Jan 27, 2026	0.45	0.45	0.45	0.45	0.43	2.27%	4,800
Jan 26, 2026	0.43	0.44	0.43	0.44	0.42	3.53%	20,800