Boustead Singapore Limited (SGX:F9D)
Singapore · Delayed Price · Currency is SGD 1.760
0.00 (0.00%)
Oct 9, 2026, 5:04 PM SGT
Boustead Singapore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |