Frasers Logistics & Commercial Trust (SGX:BUOU)
Singapore · Delayed Price · Currency is SGD 0.9750
+0.0100 (1.04%)
Jul 21, 2026, 5:06 PM SGT
SGX:BUOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | - | - | 128,000 |
| Jul 20, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.52% | 9,189,200 |
| Jul 17, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 9,682,500 |
| Jul 16, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.52% | 3,550,800 |
| Jul 15, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 8,306,500 |
| Jul 14, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 6,025,900 |
| Jul 13, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.52% | 8,245,000 |
| Jul 10, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.52% | 7,197,900 |
| Jul 9, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 7,352,000 |
| Jul 8, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 2,604,900 |
| Jul 7, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 4,516,800 |
| Jul 6, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 6,249,800 |
| Jul 3, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.05% | 4,343,800 |
| Jul 2, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 8,041,400 |
| Jul 1, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.04% | 8,537,400 |
| Jun 30, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.52% | 8,616,700 |
| Jun 29, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 5,270,500 |
| Jun 26, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 6,224,900 |
| Jun 25, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.04% | 8,105,000 |
| Jun 24, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 6,983,800 |
| Jun 23, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.52% | 13,762,300 |
| Jun 22, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.55% | 16,478,100 |
| Jun 19, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 17,815,100 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.52% | 13,016,200 |
| Jun 17, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 9,819,200 |
| Jun 16, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 9,820,700 |
| Jun 15, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 13,263,400 |
| Jun 12, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.03% | 10,316,300 |
| Jun 11, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 11,092,800 |
| Jun 10, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 12,094,200 |
| Jun 9, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 7,431,000 |
| Jun 8, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -1.02% | 12,411,100 |
| Jun 5, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 8,189,900 |
| Jun 4, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 8,207,500 |
| Jun 3, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 8,455,000 |
| Jun 2, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 18,161,900 |
| May 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 11,648,400 |
| May 28, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 21,463,800 |
| May 26, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 11,284,200 |
| May 25, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 7,169,100 |
| May 22, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 7,672,600 |
| May 21, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 22,898,300 |
| May 20, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 15,731,400 |
| May 19, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 9,740,900 |
| May 18, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 11,270,800 |
| May 15, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 10,840,100 |
| May 14, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.58% | 15,169,600 |
| May 13, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | 0.52% | 10,424,500 |
| May 12, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.94 | -1.52% | 17,034,300 |
| May 11, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.96 | -1.01% | 15,067,800 |