Lincotrade & Associates Holdings Limited (SGX:BFT)
Singapore · Delayed Price · Currency is SGD 0.3200
0.00 (0.00%)
At close: Feb 27, 2026
SGXC:BFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 29,300 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 65,600 |
| Feb 25, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 128,100 |
| Feb 24, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.55% | 226,800 |
| Feb 23, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 456,000 |
| Feb 20, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 83,400 |
| Feb 19, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 746,600 |
| Feb 16, 2026 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 18.97% | 2,619,500 |
| Feb 13, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 16.00% | 1,634,200 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 41,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 60,000 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 339,900 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 90,000 |
| Feb 5, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 5.77% | 249,200 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 33,400 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 340,300 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 20.93% | 100 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 205,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Jan 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 13.16% | 309,600 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 400 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 160,000 |
| Jan 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,006,000 |
| Jan 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 1,095,300 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 100,000 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 119,600 |
| Dec 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 100,000 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 4,700 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 4,700 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.14% | 141,000 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.95% | 135,200 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.21% | 41,200 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 155,000 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 120,000 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,000 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 205,400 |
| 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 |