Boustead Singapore Limited (SGX:F9D)
Singapore · Delayed Price · Currency is SGD 1.780
-0.040 (-2.20%)
Jan 20, 2026, 5:06 PM SGT
Boustead Singapore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 338,300 |
| Jan 16, 2026 | 1.88 | 1.89 | 1.79 | 1.83 | 1.83 | -2.66% | 1,576,300 |
| Jan 15, 2026 | 1.87 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | 445,200 |
| Jan 14, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 728,700 |
| Jan 13, 2026 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 2.20% | 839,400 |
| Jan 12, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 1.68% | 761,800 |
| Jan 9, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 535,300 |
| Jan 8, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.70% | 884,500 |
| Jan 7, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 145,200 |
| Jan 6, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | - | 308,400 |
| Jan 5, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | 264,000 |
| Jan 2, 2026 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 363,900 |
| Dec 31, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | 44,900 |
| Dec 30, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 386,600 |
| Dec 29, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 220,500 |
| Dec 26, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 236,100 |
| Dec 24, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 84,300 |
| Dec 23, 2025 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | 1.15% | 361,600 |
| Dec 22, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 172,900 |
| Dec 19, 2025 | 1.73 | 1.77 | 1.72 | 1.77 | 1.77 | 2.31% | 714,600 |
| Dec 18, 2025 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 138,900 |
| Dec 17, 2025 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | 1.78% | 312,100 |
| Dec 16, 2025 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -1.17% | 388,100 |
| Dec 15, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.16% | 130,300 |
| Dec 12, 2025 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | - | 259,800 |
| Dec 11, 2025 | 1.72 | 1.76 | 1.71 | 1.73 | 1.73 | - | 125,200 |
| Dec 10, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 171,700 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 74,700 |
| Dec 8, 2025 | 1.77 | 1.81 | 1.75 | 1.75 | 1.75 | -1.13% | 662,700 |
| Dec 5, 2025 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 883,500 |
| Dec 4, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.17% | 519,400 |
| Dec 3, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 235,000 |
| Dec 2, 2025 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 627,700 |
| Dec 1, 2025 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 1.82% | 389,000 |
| Nov 28, 2025 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 169,000 |
| Nov 27, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 154,100 |
| Nov 26, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 341,100 |
| Nov 25, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 310,700 |
| Nov 24, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 213,800 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.38% | 549,300 |
| Nov 20, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -1.75% | 325,300 |
| Nov 19, 2025 | 1.68 | 1.71 | 1.67 | 1.71 | 1.70 | 1.79% | 448,900 |
| Nov 18, 2025 | 1.72 | 1.73 | 1.67 | 1.68 | 1.67 | -2.33% | 776,500 |
| Nov 17, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.70 | 0.58% | 207,600 |
| Nov 14, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.70 | -2.29% | 628,700 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.73 | 0.57% | 284,700 |
| Nov 12, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.72 | -0.57% | 435,600 |
| Nov 11, 2025 | 1.78 | 1.79 | 1.72 | 1.75 | 1.73 | -1.13% | 973,500 |
| Nov 10, 2025 | 1.78 | 1.79 | 1.75 | 1.77 | 1.75 | 0.57% | 795,400 |
| Nov 7, 2025 | 1.77 | 1.79 | 1.75 | 1.76 | 1.74 | -2.22% | 342,300 |