Advanced Holdings Ltd. (SGX:BLZ)
Singapore · Delayed Price · Currency is SGD 0.1600
+0.0150 (10.34%)
At close: Oct 28, 2025
Advanced Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 73,200 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 10.34% | 52,800 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.04% | 300 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.95% | 39,900 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.86% | 59,900 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 5,000 |
| Oct 21, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | 14.05% | 228,300 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,500 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.33% | 1,700 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | 8,300 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.67% | 16,600 |
| Sep 11, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 17.19% | 96,600 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 3,000 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 38,600 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 20,200 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 22,000 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,100 |
| Aug 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.98% | 20,100 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 9.32% | 275,700 |
| Aug 26, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 7.27% | 17,108,600 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 5,000 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 33,200 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 141,000 |
| Aug 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.85% | 19,400 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.00% | 44,300 |
| Aug 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.09% | 1,700 |
| Aug 11, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -12.10% | 6,900 |
| Aug 4, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 10.71% | 800 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 37,900 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 174,400 |
| Jul 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.19% | 42,800 |
| Jul 25, 2025 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | 17.71% | 66,300 |
| Jul 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 21.52% | 10,000 |
| Jul 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.28% | 1,831,433 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,300 |
| Jul 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.30% | 76,600 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.75% | 10,300 |
| Jun 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.68% | 200 |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.39% | 8,000 |
| Jun 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,300 |
| Jun 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.82% | 10,000 |
| Jun 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |