SGXC:BFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	100,000
May 19, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	118,400
May 18, 2026	0.35	0.35	0.31	0.32	0.32	-5.88%	95,900
May 15, 2026	0.35	0.35	0.32	0.34	0.34	-2.86%	36,800
May 14, 2026	0.35	0.35	0.35	0.35	0.35	-	100
May 13, 2026	0.32	0.35	0.32	0.35	0.35	12.90%	155,000
May 12, 2026	0.32	0.32	0.31	0.31	0.31	-	55,000
May 11, 2026	0.31	0.31	0.31	0.31	0.31	-	87,500
May 8, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	119,100
May 7, 2026	0.32	0.32	0.32	0.32	0.32	-	32,000
May 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	108,000
May 5, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	84,400
May 4, 2026	0.32	0.32	0.32	0.32	0.32	-	175,600
Apr 30, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	139,900
Apr 29, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	128,400
Apr 28, 2026	0.32	0.32	0.31	0.32	0.32	4.92%	280,900
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	87,600
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	3,000
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-	3,000
Apr 22, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	5,000
Apr 21, 2026	0.31	0.32	0.31	0.31	0.31	-	67,500
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-	500
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	13,100
Apr 15, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	36,000
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	17,500
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-	4,900
Apr 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	71,700
Apr 8, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	13,500
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	70,700
Apr 6, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	92,100
Apr 2, 2026	0.31	0.32	0.30	0.31	0.31	5.08%	249,700
Mar 31, 2026	0.29	0.30	0.29	0.30	0.30	-	113,600
Mar 30, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	24,000
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	-	50,200
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	9.43%	257,000
Mar 25, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	231,300
Mar 24, 2026	0.28	0.28	0.27	0.27	0.27	-	78,800
Mar 23, 2026	0.28	0.28	0.25	0.27	0.27	-1.82%	124,500
Mar 19, 2026	0.29	0.29	0.28	0.28	0.28	-6.78%	282,000
Mar 18, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	319,000
Mar 17, 2026	0.31	0.31	0.29	0.29	0.28	-4.92%	174,700
Mar 16, 2026	0.31	0.31	0.31	0.31	0.30	-1.61%	110,000
Mar 13, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	19,900
Mar 12, 2026	0.32	0.32	0.32	0.32	0.31	-	88,700
Mar 11, 2026	0.31	0.32	0.31	0.32	0.31	5.00%	126,800
Mar 9, 2026	0.33	0.33	0.29	0.30	0.29	-10.45%	204,900
Mar 6, 2026	0.32	0.34	0.32	0.34	0.32	1.52%	168,000
Mar 5, 2026	0.33	0.33	0.33	0.33	0.32	1.54%	319,900
Mar 4, 2026	0.33	0.33	0.30	0.33	0.32	-1.52%	342,300
Mar 3, 2026	0.33	0.34	0.33	0.33	0.32	1.54%	371,400