Azeus Systems Holdings Ltd. (SGX:BBW)
Singapore
· Delayed Price · Currency is SGD 11.55
-0.54 (-4.47%)
At close: Dec 5, 2025
Azeus Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.21 | 12.21 | 11.55 | 11.55 | 11.55 | -4.47% | 7,500 |
| Dec 4, 2025 | 12.36 | 12.36 | 12.09 | 12.09 | 12.09 | -2.18% | 1,600 |
| Dec 3, 2025 | 12.30 | 12.36 | 12.20 | 12.36 | 12.36 | 0.08% | 2,000 |
| Dec 2, 2025 | 12.21 | 12.50 | 12.21 | 12.35 | 12.35 | 2.92% | 3,300 |
| Dec 1, 2025 | 11.99 | 12.00 | 11.98 | 12.00 | 12.00 | 0.08% | 2,000 |
| Nov 28, 2025 | 11.87 | 12.00 | 11.87 | 11.99 | 11.99 | 1.18% | 1,500 |
| Nov 27, 2025 | 12.09 | 12.09 | 11.85 | 11.85 | 11.85 | - | 4,300 |
| Nov 26, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -1.25% | 10,800 |
| Nov 25, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -2.76% | 4,600 |
| Nov 24, 2025 | 12.34 | 12.34 | 12.26 | 12.34 | 12.34 | 0.73% | 600 |
| Nov 21, 2025 | 12.01 | 12.43 | 12.00 | 12.25 | 12.25 | 2.08% | 12,500 |
| Nov 20, 2025 | 12.40 | 12.50 | 11.92 | 12.00 | 12.00 | -1.64% | 5,900 |
| Nov 19, 2025 | 11.98 | 12.20 | 11.85 | 12.20 | 12.20 | 3.39% | 18,600 |
| Nov 18, 2025 | 12.20 | 12.20 | 11.57 | 11.80 | 11.80 | -3.28% | 17,200 |
| Nov 17, 2025 | 13.33 | 13.33 | 12.00 | 12.20 | 12.20 | -9.76% | 33,900 |
| Nov 14, 2025 | 13.53 | 13.53 | 13.52 | 13.52 | 13.52 | -0.95% | 400 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.65 | 13.65 | 13.65 | -2.50% | 1,200 |
| Nov 12, 2025 | 13.51 | 14.16 | 13.51 | 14.00 | 14.00 | 3.70% | 4,200 |
| Nov 11, 2025 | 12.76 | 13.50 | 12.75 | 13.50 | 13.50 | 5.88% | 18,900 |
| Nov 10, 2025 | 13.40 | 13.40 | 12.70 | 12.75 | 12.75 | -5.56% | 23,900 |
| Nov 7, 2025 | 14.20 | 14.20 | 13.49 | 13.50 | 13.50 | -4.93% | 15,700 |
| Nov 6, 2025 | 14.90 | 14.90 | 14.13 | 14.20 | 14.20 | -5.46% | 11,400 |
| Nov 5, 2025 | 15.40 | 15.40 | 15.02 | 15.02 | 15.02 | -2.47% | 2,100 |
| Nov 4, 2025 | 15.40 | 15.40 | 15.39 | 15.40 | 15.40 | - | 3,100 |
| Nov 3, 2025 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 0.65% | 2,200 |
| Oct 31, 2025 | 15.20 | 15.30 | 15.13 | 15.30 | 15.30 | 0.66% | 1,700 |
| Oct 30, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | -0.33% | 1,600 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.10 | 15.25 | 15.25 | -0.97% | 1,600 |
| Oct 28, 2025 | 15.05 | 15.40 | 15.01 | 15.40 | 15.40 | 2.19% | 6,800 |
| Oct 27, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | 300 |
| Oct 23, 2025 | 15.20 | 15.20 | 15.07 | 15.07 | 15.07 | -0.86% | 500 |
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 400 |
| Oct 21, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.94% | 1,500 |
| Oct 17, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 1,900 |
| Oct 16, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 2.00% | 900 |
| Oct 15, 2025 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | - | 1,500 |
| Oct 14, 2025 | 15.13 | 15.13 | 15.00 | 15.00 | 15.00 | -0.86% | 1,000 |
| Oct 13, 2025 | 15.25 | 15.25 | 14.91 | 15.13 | 14.47 | -0.92% | 1,800 |
| Oct 10, 2025 | 15.45 | 15.45 | 15.27 | 15.27 | 14.60 | -1.10% | 700 |
| Oct 9, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 14.77 | - | 500 |
| Oct 8, 2025 | 15.50 | 15.53 | 15.44 | 15.44 | 14.77 | -0.19% | 7,200 |
| Oct 7, 2025 | 15.50 | 15.50 | 15.45 | 15.47 | 14.80 | 0.32% | 1,500 |
| Oct 6, 2025 | 15.40 | 15.50 | 15.40 | 15.42 | 14.75 | 0.13% | 7,400 |
| Oct 2, 2025 | 15.29 | 15.40 | 15.29 | 15.40 | 14.73 | -0.65% | 400 |
| Sep 30, 2025 | 15.41 | 15.50 | 15.32 | 15.50 | 14.82 | - | 2,400 |
| Sep 29, 2025 | 15.49 | 15.50 | 15.40 | 15.50 | 14.82 | - | 1,700 |
| Sep 26, 2025 | 15.30 | 15.50 | 15.20 | 15.50 | 14.82 | 0.06% | 2,100 |
| Sep 25, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 14.81 | - | 1,400 |
| Sep 24, 2025 | 15.21 | 15.49 | 15.21 | 15.49 | 14.81 | 0.91% | 1,100 |
| Sep 23, 2025 | 14.90 | 15.49 | 14.90 | 15.35 | 14.68 | 4.35% | 900 |