Boustead Singapore Limited (SGX:F9D)
Singapore · Delayed Price · Currency is SGD 1.550
+0.020 (1.31%)
Aug 13, 2025, 5:04 PM SGT
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | - | - | 112,800 |
| Aug 12, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 815,500 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 674,300 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -3.66% | 877,100 |
| Aug 7, 2025 | 1.64 | 1.66 | 1.62 | 1.64 | 1.58 | - | 1,223,800 |
| Aug 6, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.58 | 0.61% | 580,100 |
| Aug 5, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | 1.57 | 0.62% | 787,200 |
| Aug 4, 2025 | 1.57 | 1.63 | 1.56 | 1.62 | 1.56 | 2.53% | 840,300 |
| Aug 1, 2025 | 1.55 | 1.61 | 1.55 | 1.58 | 1.52 | 1.94% | 643,900 |
| Jul 31, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.49 | -3.13% | 1,493,600 |
| Jul 30, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.54 | -1.23% | 591,000 |
| Jul 29, 2025 | 1.68 | 1.68 | 1.60 | 1.62 | 1.56 | -3.57% | 2,247,300 |
| Jul 28, 2025 | 1.71 | 1.72 | 1.65 | 1.68 | 1.62 | -1.18% | 1,176,600 |
| Jul 25, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.64 | 0.59% | 797,800 |
| Jul 24, 2025 | 1.64 | 1.71 | 1.64 | 1.69 | 1.63 | 3.05% | 2,069,900 |
| Jul 23, 2025 | 1.67 | 1.68 | 1.62 | 1.64 | 1.58 | -1.80% | 1,254,200 |
| Jul 22, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.61 | 0.60% | 820,800 |
| Jul 21, 2025 | 1.64 | 1.68 | 1.64 | 1.66 | 1.60 | 2.47% | 1,626,200 |
| Jul 18, 2025 | 1.64 | 1.66 | 1.62 | 1.62 | 1.56 | -1.22% | 712,000 |
| Jul 17, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.58 | 1.86% | 918,400 |
| Jul 16, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.55 | -0.62% | 530,900 |
| Jul 15, 2025 | 1.57 | 1.65 | 1.57 | 1.62 | 1.56 | 3.18% | 1,940,300 |
| Jul 14, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.51 | 0.64% | 509,800 |
| Jul 11, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.50 | -1.27% | 375,200 |
| Jul 10, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.52 | - | 1,082,800 |
| Jul 9, 2025 | 1.55 | 1.59 | 1.54 | 1.58 | 1.52 | 1.94% | 1,535,500 |
| Jul 8, 2025 | 1.43 | 1.57 | 1.43 | 1.55 | 1.49 | 9.15% | 3,045,300 |
| Jul 7, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.37 | - | 540,600 |
| Jul 4, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.37 | -1.39% | 604,800 |
| Jul 3, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.39 | - | 793,800 |
| Jul 2, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.39 | 0.70% | 590,900 |
| Jul 1, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.38 | - | 788,500 |
| Jun 30, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.38 | -0.69% | 374,700 |
| Jun 27, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.39 | 2.86% | 985,900 |
| Jun 26, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.35 | - | 986,000 |
| Jun 25, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.35 | 2.19% | 684,900 |
| Jun 24, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.32 | 0.74% | 361,000 |
| Jun 23, 2025 | 1.36 | 1.39 | 1.34 | 1.36 | 1.31 | -0.73% | 705,800 |
| Jun 20, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.32 | 2.24% | 373,500 |
| Jun 19, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.29 | -3.60% | 996,800 |
| Jun 18, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.34 | - | 1,052,400 |
| Jun 17, 2025 | 1.40 | 1.43 | 1.37 | 1.39 | 1.34 | -0.71% | 1,832,100 |
| Jun 16, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.35 | 5.26% | 1,305,800 |
| Jun 13, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.28 | 6.40% | 2,931,700 |
| Jun 12, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.20 | 0.81% | 568,400 |
| Jun 11, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.19 | -0.80% | 281,900 |
| Jun 10, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.20 | 2.46% | 794,700 |
| Jun 9, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.18 | 1.67% | 750,700 |
| Jun 6, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 2.56% | 979,200 |
| Jun 5, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.13 | 0.86% | 704,200 |