Boustead Singapore Limited (SGX:F9D)
Singapore · Delayed Price · Currency is SGD 1.660
-0.010 (-0.60%)
Oct 29, 2026, 5:04 PM SGT
Boustead Singapore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | -0.60% | 861,700 |
| Oct 28, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 161,500 |
| Oct 27, 2026 | 1.67 | 1.70 | 1.64 | 1.66 | 1.66 | 0.61% | 770,300 |
| Oct 26, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 488,100 |
| Oct 23, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -0.61% | 754,100 |
| Oct 22, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 638,300 |
| Oct 21, 2026 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | 3.07% | 897,300 |
| Oct 20, 2026 | 1.58 | 1.65 | 1.57 | 1.63 | 1.63 | 2.52% | 1,428,800 |
| Oct 19, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | - | 1,174,000 |
| Oct 16, 2026 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 1,260,500 |
| Oct 15, 2026 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | 1,259,100 |
| Oct 14, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | 0.62% | 439,900 |
| Oct 13, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -6.90% | 1,713,900 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 263,700 |
| Oct 9, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | - | 727,700 |
| Oct 8, 2026 | 1.78 | 1.79 | 1.73 | 1.76 | 1.76 | -1.12% | 1,113,100 |
| Oct 7, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 0.56% | 282,500 |
| Oct 6, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 886,600 |
| Oct 5, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | - | 355,800 |
| Oct 2, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 327,800 |
| Oct 1, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 286,400 |
| Sep 30, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | 0.56% | 212,600 |
| Sep 29, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | - | 333,400 |
| Sep 28, 2026 | 1.86 | 1.89 | 1.79 | 1.79 | 1.79 | -3.76% | 912,800 |
| Sep 25, 2026 | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | 2.76% | 1,657,200 |
| Sep 24, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 595,000 |
| Sep 23, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.81% | 820,500 |
| Sep 22, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 126,100 |
| Sep 21, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 232,600 |
| Sep 18, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | 0.56% | 436,700 |
| Sep 17, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 395,400 |
| Sep 16, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 2.33% | 460,400 |
| Sep 15, 2026 | 1.75 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 360,600 |
| Sep 14, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 278,400 |
| Sep 11, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 278,300 |
| Sep 10, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 198,200 |
| Sep 9, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 358,800 |
| Sep 8, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 437,000 |
| Sep 7, 2026 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | 0.56% | 693,900 |
| Sep 4, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | - | 447,600 |
| Sep 3, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.10% | 999,000 |
| Sep 2, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | - | 580,600 |
| Sep 1, 2026 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 543,400 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.12% | 697,000 |
| Aug 28, 2026 | 1.84 | 1.91 | 1.83 | 1.89 | 1.89 | 2.72% | 907,500 |
| Aug 27, 2026 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | 2.22% | 295,100 |
| Aug 26, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | - | 310,800 |
| Aug 25, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | - | 245,200 |
| Aug 24, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 428,900 |
| Aug 21, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 128,900 |