Boustead Singapore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.38	2.42	2.36	2.42	-	1.68%	128,800
May 21, 2026	2.35	2.40	2.30	2.38	2.38	1.28%	365,500
May 20, 2026	2.34	2.36	2.31	2.35	2.35	-0.84%	412,200
May 19, 2026	2.39	2.41	2.34	2.37	2.37	-1.66%	625,800
May 18, 2026	2.42	2.48	2.37	2.41	2.41	-0.41%	603,700
May 15, 2026	2.54	2.56	2.39	2.42	2.42	-4.72%	1,390,900
May 14, 2026	2.50	2.58	2.49	2.54	2.54	1.20%	656,100
May 13, 2026	2.51	2.54	2.48	2.51	2.51	-	516,400
May 12, 2026	2.50	2.53	2.45	2.51	2.51	0.40%	328,600
May 11, 2026	2.57	2.57	2.47	2.50	2.50	-2.72%	773,900
May 8, 2026	2.50	2.60	2.47	2.57	2.57	3.21%	1,727,900
May 7, 2026	2.44	2.50	2.41	2.49	2.49	2.05%	929,800
May 6, 2026	2.43	2.44	2.39	2.44	2.44	0.41%	431,500
May 5, 2026	2.44	2.44	2.38	2.43	2.43	1.67%	384,700
May 4, 2026	2.42	2.47	2.39	2.39	2.39	-	559,200
Apr 30, 2026	2.44	2.44	2.33	2.39	2.39	-2.05%	952,500
Apr 29, 2026	2.36	2.50	2.35	2.44	2.44	3.39%	2,270,000
Apr 28, 2026	2.23	2.37	2.23	2.36	2.36	5.83%	1,929,900
Apr 27, 2026	2.27	2.37	2.22	2.23	2.23	2.29%	1,299,800
Apr 24, 2026	2.24	2.24	2.17	2.18	2.18	-2.24%	256,500
Apr 23, 2026	2.27	2.28	2.18	2.23	2.23	-1.76%	743,900
Apr 22, 2026	2.20	2.30	2.20	2.27	2.27	3.18%	982,100
Apr 21, 2026	2.11	2.23	2.11	2.20	2.20	4.27%	988,800
Apr 20, 2026	2.15	2.17	2.10	2.11	2.11	-1.86%	384,300
Apr 17, 2026	2.07	2.15	2.07	2.15	2.15	2.87%	873,600
Apr 16, 2026	2.08	2.09	2.04	2.09	2.09	0.97%	462,500
Apr 15, 2026	2.05	2.11	2.05	2.07	2.07	0.98%	778,400
Apr 14, 2026	2.02	2.07	2.02	2.05	2.05	1.49%	394,500
Apr 13, 2026	2.03	2.08	2.01	2.02	2.02	-0.49%	739,600
Apr 10, 2026	1.97	2.05	1.97	2.03	2.03	3.05%	1,340,200
Apr 9, 2026	1.96	1.98	1.93	1.97	1.97	0.51%	536,300
Apr 8, 2026	1.94	1.99	1.93	1.96	1.96	1.03%	901,400
Apr 7, 2026	1.87	1.94	1.87	1.94	1.94	2.65%	633,100
Apr 6, 2026	1.83	1.91	1.83	1.89	1.89	3.28%	448,300
Apr 2, 2026	1.94	1.94	1.83	1.83	1.83	-5.67%	732,800
Apr 1, 2026	1.92	1.97	1.91	1.94	1.94	4.30%	542,300
Mar 31, 2026	1.87	1.92	1.86	1.86	1.86	-0.53%	533,800
Mar 30, 2026	1.82	1.92	1.82	1.87	1.87	-0.53%	670,600
Mar 27, 2026	1.89	1.92	1.88	1.88	1.88	-1.05%	262,100
Mar 26, 2026	1.95	1.99	1.87	1.90	1.90	-1.04%	1,321,400
Mar 25, 2026	1.80	1.94	1.79	1.92	1.92	7.87%	1,602,500
Mar 24, 2026	1.76	1.82	1.76	1.78	1.78	2.30%	926,100
Mar 23, 2026	1.78	1.78	1.70	1.74	1.74	-2.79%	1,670,400
Mar 20, 2026	1.79	1.81	1.78	1.79	1.79	-	505,300
Mar 19, 2026	1.86	1.86	1.78	1.79	1.79	-4.28%	972,100
Mar 18, 2026	1.86	1.91	1.86	1.87	1.87	1.63%	1,107,600
Mar 17, 2026	1.82	1.88	1.82	1.84	1.84	1.66%	442,200
Mar 16, 2026	1.84	1.85	1.80	1.81	1.81	-2.16%	743,400
Mar 13, 2026	1.88	1.89	1.84	1.85	1.85	-1.60%	935,800
Mar 12, 2026	1.92	1.92	1.85	1.88	1.88	-2.08%	898,400