Lincotrade & Associates Holdings Limited (SGX:BFT)
Singapore · Delayed Price · Currency is SGD 0.2000
0.00 (0.00%)
At close: Dec 4, 2025
SGXC:BFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,000 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,000 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 45,000 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 180,000 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 200,000 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 195,000 |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 240,000 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,000 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 466,700 |
| Nov 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 550,000 |
| Nov 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 80,000 |
| Nov 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 50,000 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,500 |
| Nov 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 8.59% | 78,600 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.41% | 78,500 |
| Nov 12, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 22.02% | 646,000 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 40,000 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | 7.59% | 34,200 |
| Nov 6, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.15 | 12.86% | 45,500 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 7.69% | 30,900 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 20,000 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 7.44% | 16,100 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 21.00% | 98,800 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 1.01% | 15,800 |
| Oct 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.60% | 10,000 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 20,500 |
| Sep 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 7.07% | 5,000 |
| Sep 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 15,300 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 23,200 |
| Sep 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 16.47% | 2,800 |
| Sep 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | -3.41% | 9,000 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.08 | 6.02% | 15,600 |
| Sep 2, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 5.06% | 50,800 |
| Sep 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.66% | 16,000 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.33% | 1,000 |
| Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 1.35% | 1,000 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 22,200 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 47,800 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 24,100 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.95% | 6,900 |
| Jul 21, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.07 | 16.92% | 31,100 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 6.56% | 11,400 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.96% | 12,000 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | - | 52,200 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | -1.47% | 100,000 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.94% | 100,000 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 55,300 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.56% | 54,800 |
| Jun 27, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 1.59% | 8,600 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -33.68% | 34,900 |