Boustead Singapore Limited (SGX:F9D)
Singapore · Delayed Price · Currency is SGD 2.200
+0.010 (0.46%)
At close: Feb 27, 2026
Boustead Singapore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.19 | 2.21 | 2.15 | 2.20 | 2.20 | 0.46% | 680,200 |
| Feb 26, 2026 | 2.20 | 2.21 | 2.15 | 2.19 | 2.19 | -0.90% | 577,100 |
| Feb 25, 2026 | 2.26 | 2.26 | 2.18 | 2.21 | 2.21 | -1.78% | 941,700 |
| Feb 24, 2026 | 2.26 | 2.27 | 2.22 | 2.25 | 2.25 | - | 797,000 |
| Feb 23, 2026 | 2.25 | 2.28 | 2.23 | 2.25 | 2.25 | - | 618,900 |
| Feb 20, 2026 | 2.28 | 2.28 | 2.23 | 2.25 | 2.25 | -1.32% | 823,900 |
| Feb 19, 2026 | 2.25 | 2.28 | 2.22 | 2.28 | 2.28 | 1.33% | 901,100 |
| Feb 16, 2026 | 2.28 | 2.28 | 2.22 | 2.25 | 2.25 | -0.44% | 274,300 |
| Feb 13, 2026 | 2.24 | 2.29 | 2.20 | 2.26 | 2.26 | 1.35% | 1,528,400 |
| Feb 12, 2026 | 2.19 | 2.26 | 2.17 | 2.23 | 2.23 | 1.83% | 1,286,200 |
| Feb 11, 2026 | 2.24 | 2.28 | 2.13 | 2.19 | 2.19 | -0.45% | 1,984,600 |
| Feb 10, 2026 | 2.19 | 2.22 | 2.09 | 2.20 | 2.20 | 0.92% | 1,889,500 |
| Feb 9, 2026 | 2.07 | 2.20 | 2.07 | 2.18 | 2.18 | 5.31% | 2,102,800 |
| Feb 6, 2026 | 2.00 | 2.09 | 1.97 | 2.07 | 2.07 | 2.99% | 1,464,500 |
| Feb 5, 2026 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 419,000 |
| Feb 4, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -1.94% | 1,055,000 |
| Feb 3, 2026 | 1.96 | 2.06 | 1.94 | 2.06 | 2.06 | 6.19% | 1,906,700 |
| Feb 2, 2026 | 1.94 | 1.97 | 1.89 | 1.94 | 1.94 | -0.51% | 811,200 |
| Jan 30, 2026 | 1.96 | 1.99 | 1.93 | 1.95 | 1.95 | -0.51% | 697,500 |
| Jan 29, 2026 | 1.94 | 2.01 | 1.94 | 1.96 | 1.96 | 1.03% | 1,234,400 |
| Jan 28, 2026 | 1.93 | 1.97 | 1.91 | 1.94 | 1.94 | 0.52% | 911,500 |
| Jan 27, 2026 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | 1.05% | 1,332,200 |
| Jan 26, 2026 | 1.85 | 1.92 | 1.85 | 1.91 | 1.91 | 3.24% | 1,272,300 |
| Jan 23, 2026 | 1.87 | 1.90 | 1.85 | 1.85 | 1.85 | -0.54% | 826,900 |
| Jan 22, 2026 | 1.84 | 1.89 | 1.83 | 1.86 | 1.86 | 1.09% | 959,500 |
| Jan 21, 2026 | 1.77 | 1.84 | 1.75 | 1.84 | 1.84 | 3.37% | 961,100 |
| Jan 20, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.20% | 831,800 |
| 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 |