Boustead Singapore Limited (SGX:F9D)
Singapore · Delayed Price · Currency is SGD 1.890
+0.050 (2.72%)
Aug 28, 2026, 5:06 PM SGT
Boustead Singapore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -1.08% | 534,300 |
| Aug 19, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 160,200 |
| Aug 18, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 184,600 |
| Aug 17, 2026 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | 1.08% | 311,600 |
| Aug 14, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.53% | 698,600 |
| Aug 13, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.11% | 1,021,800 |
| Aug 12, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 293,100 |
| Aug 11, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 545,600 |
| Aug 7, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.26% | 612,800 |
| Aug 6, 2026 | 2.02 | 2.03 | 1.99 | 2.00 | 1.92 | -0.99% | 629,200 |
| Aug 5, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 1.93 | - | 436,900 |
| Aug 4, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 1.93 | 1.00% | 357,000 |
| Aug 3, 2026 | 1.98 | 2.03 | 1.95 | 2.00 | 1.92 | 1.01% | 701,700 |
| Jul 31, 2026 | 1.95 | 1.98 | 1.94 | 1.98 | 1.90 | 2.06% | 637,100 |
| Jul 30, 2026 | 2.00 | 2.00 | 1.90 | 1.94 | 1.86 | -2.51% | 1,915,800 |
| Jul 29, 2026 | 2.03 | 2.03 | 1.98 | 1.99 | 1.91 | -1.97% | 1,135,800 |
| Jul 28, 2026 | 2.07 | 2.07 | 2.02 | 2.03 | 1.94 | -2.40% | 715,400 |
| Jul 27, 2026 | 2.08 | 2.09 | 2.06 | 2.08 | 1.99 | - | 169,000 |
| Jul 24, 2026 | 2.10 | 2.10 | 2.07 | 2.08 | 1.99 | -0.95% | 277,100 |
| Jul 23, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.01 | -0.47% | 223,000 |
| Jul 22, 2026 | 2.10 | 2.11 | 2.08 | 2.11 | 2.02 | 0.96% | 469,700 |
| Jul 21, 2026 | 2.08 | 2.10 | 2.08 | 2.09 | 2.00 | 0.97% | 189,500 |
| Jul 20, 2026 | 2.08 | 2.09 | 2.06 | 2.07 | 1.98 | -0.48% | 269,200 |
| Jul 17, 2026 | 2.13 | 2.13 | 2.08 | 2.08 | 1.99 | -2.35% | 424,100 |
| Jul 16, 2026 | 2.13 | 2.13 | 2.09 | 2.13 | 2.04 | - | 273,600 |
| Jul 15, 2026 | 2.09 | 2.14 | 2.08 | 2.13 | 2.04 | 1.91% | 585,300 |
| Jul 14, 2026 | 2.06 | 2.10 | 2.03 | 2.09 | 2.00 | 1.46% | 533,400 |
| Jul 13, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 1.97 | -1.90% | 719,300 |
| Jul 10, 2026 | 2.06 | 2.17 | 2.06 | 2.10 | 2.01 | 2.44% | 2,794,300 |
| Jul 9, 2026 | 2.04 | 2.06 | 2.03 | 2.05 | 1.96 | 0.99% | 263,700 |
| Jul 8, 2026 | 2.05 | 2.06 | 2.03 | 2.03 | 1.94 | -1.93% | 334,000 |
| Jul 7, 2026 | 2.07 | 2.08 | 2.05 | 2.07 | 1.98 | - | 196,900 |
| Jul 6, 2026 | 2.11 | 2.11 | 2.07 | 2.07 | 1.98 | -0.96% | 345,100 |
| Jul 3, 2026 | 2.01 | 2.10 | 2.01 | 2.09 | 2.00 | 2.45% | 1,345,300 |
| Jul 2, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 1.95 | 1.49% | 132,900 |
| Jul 1, 2026 | 2.05 | 2.07 | 2.01 | 2.01 | 1.92 | -1.95% | 294,100 |
| Jun 30, 2026 | 2.00 | 2.06 | 2.00 | 2.05 | 1.96 | 1.99% | 460,100 |
| Jun 29, 2026 | 1.99 | 2.02 | 1.97 | 2.01 | 1.92 | 0.50% | 324,700 |
| Jun 26, 2026 | 2.03 | 2.03 | 1.98 | 2.00 | 1.92 | -1.48% | 737,100 |
| Jun 25, 2026 | 2.00 | 2.06 | 2.00 | 2.03 | 1.94 | 1.50% | 561,900 |
| Jun 24, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 1.92 | 0.50% | 303,800 |
| Jun 23, 2026 | 2.01 | 2.02 | 1.98 | 1.99 | 1.91 | -1.49% | 647,300 |
| Jun 22, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 1.93 | -0.49% | 548,400 |
| Jun 19, 2026 | 2.04 | 2.07 | 2.02 | 2.03 | 1.94 | -0.49% | 748,200 |