Boustead Singapore Limited (SGX:F9D)
Singapore · Delayed Price · Currency is SGD 1.790
+0.010 (0.56%)
Oct 31, 2025, 5:13 PM SGT
Boustead Singapore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 427,900 |
| Oct 30, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -2.20% | 813,500 |
| Oct 29, 2025 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 1.68% | 421,000 |
| Oct 28, 2025 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | - | 706,500 |
| Oct 27, 2025 | 1.77 | 1.82 | 1.77 | 1.79 | 1.79 | 1.70% | 768,900 |
| Oct 24, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | 0.57% | 722,800 |
| Oct 23, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 1.74% | 837,300 |
| Oct 22, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 285,700 |
| Oct 21, 2025 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 555,600 |
| Oct 17, 2025 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -3.39% | 1,675,800 |
| Oct 16, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 760,900 |
| Oct 15, 2025 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 1.16% | 1,033,800 |
| Oct 14, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -3.35% | 919,500 |
| Oct 13, 2025 | 1.80 | 1.81 | 1.70 | 1.79 | 1.79 | -2.19% | 2,621,800 |
| Oct 10, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.17% | 592,900 |
| Oct 9, 2025 | 1.93 | 1.95 | 1.87 | 1.89 | 1.89 | -1.56% | 1,234,100 |
| Oct 8, 2025 | 1.82 | 1.94 | 1.81 | 1.92 | 1.92 | 5.49% | 2,391,600 |
| Oct 7, 2025 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 4.60% | 1,953,700 |
| Oct 6, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 380,500 |
| Oct 3, 2025 | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | 2.34% | 819,400 |
| Oct 2, 2025 | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | 3.01% | 954,600 |
| Oct 1, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 1.22% | 339,500 |
| Sep 30, 2025 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 437,700 |
| Sep 29, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | - | 271,400 |
| Sep 26, 2025 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -4.05% | 1,161,700 |
| Sep 25, 2025 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | -0.57% | 782,800 |
| Sep 24, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 453,900 |
| Sep 23, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 431,800 |
| Sep 22, 2025 | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | - | 677,500 |
| Sep 19, 2025 | 1.80 | 1.81 | 1.73 | 1.74 | 1.74 | -1.14% | 1,618,500 |
| Sep 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 17, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 609,100 |
| Sep 16, 2025 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 1,059,200 |
| Sep 15, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 7.06% | 3,759,000 |
| Sep 12, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 696,100 |
| Sep 11, 2025 | 1.61 | 1.70 | 1.61 | 1.68 | 1.68 | 5.00% | 1,975,000 |
| Sep 10, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 434,800 |
| Sep 9, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 657,100 |
| Sep 8, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 432,000 |
| Sep 5, 2025 | 1.61 | 1.62 | 1.56 | 1.60 | 1.60 | -0.62% | 935,400 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.59 | 1.61 | 1.61 | -4.17% | 2,013,700 |
| Sep 3, 2025 | 1.60 | 1.72 | 1.59 | 1.68 | 1.68 | 12.75% | 4,981,800 |
| Sep 2, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 553,400 |
| Sep 1, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 264,000 |
| Aug 29, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 273,800 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 629,200 |
| Aug 27, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 236,600 |
| Aug 26, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 390,200 |
| Aug 25, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 340,800 |
| Aug 22, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 721,000 |