SGX:BHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.03	0.03	0.03	0.03	0.03	-6.67%	310,200
Dec 4, 2025	0.03	0.03	0.03	0.03	0.03	7.14%	100
Dec 3, 2025	0.03	0.03	0.03	0.03	0.03	-3.45%	483,100
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	-3.33%	20,100
Nov 28, 2025	0.03	0.03	0.03	0.03	0.03	3.45%	247,600
Nov 27, 2025	0.03	0.03	0.03	0.03	0.03	-	2,500
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	-	310,000
Nov 25, 2025	0.03	0.03	0.03	0.03	0.03	-	274,800
Nov 24, 2025	0.03	0.03	0.03	0.03	0.03	-3.33%	201,600
Nov 21, 2025	0.03	0.03	0.03	0.03	0.03	-3.23%	203,800
Nov 20, 2025	0.03	0.03	0.03	0.03	0.03	3.33%	109,900
Nov 19, 2025	0.03	0.03	0.03	0.03	0.03	3.45%	969,500
Nov 18, 2025	0.03	0.03	0.03	0.03	0.03	-9.37%	1,996,600
Nov 17, 2025	0.03	0.03	0.03	0.03	0.03	-3.03%	100
Nov 14, 2025	0.03	0.03	0.03	0.03	0.03	-2.94%	772,400
Nov 13, 2025	0.04	0.04	0.03	0.03	0.03	-	1,300,900
Nov 12, 2025	0.03	0.04	0.03	0.03	0.03	-2.86%	819,900
Nov 11, 2025	0.04	0.04	0.04	0.04	0.04	2.94%	946,700
Nov 10, 2025	0.03	0.04	0.03	0.03	0.03	-2.86%	256,500
Nov 7, 2025	0.04	0.04	0.04	0.04	0.04	-2.78%	781,200
Nov 6, 2025	0.04	0.04	0.04	0.04	0.04	2.86%	2,195,600
Nov 5, 2025	0.04	0.04	0.03	0.04	0.04	-	645,100
Nov 4, 2025	0.04	0.04	0.04	0.04	0.04	-5.41%	851,500
Nov 3, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	326,700
Oct 31, 2025	0.04	0.04	0.04	0.04	0.04	-2.70%	622,600
Oct 30, 2025	0.04	0.04	0.04	0.04	0.04	-	3,426,600
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	5.71%	2,569,300
Oct 28, 2025	0.04	0.04	0.04	0.04	0.04	-2.78%	1,059,500
Oct 27, 2025	0.04	0.04	0.04	0.04	0.04	-2.70%	528,800
Oct 24, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	1,473,100
Oct 23, 2025	0.04	0.04	0.04	0.04	0.04	-	1,297,100
Oct 22, 2025	0.04	0.04	0.04	0.04	0.04	-2.70%	949,700
Oct 21, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	4,555,300
Oct 17, 2025	0.04	0.04	0.04	0.04	0.04	-	2,700,200
Oct 16, 2025	0.04	0.04	0.04	0.04	0.04	2.86%	436,700
Oct 15, 2025	0.04	0.04	0.04	0.04	0.04	-	633,500
Oct 14, 2025	0.04	0.04	0.03	0.04	0.04	-5.41%	445,200
Oct 13, 2025	0.04	0.04	0.04	0.04	0.04	-	1,034,400
Oct 10, 2025	0.04	0.04	0.04	0.04	0.04	-	2,785,000
Oct 9, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	463,500
Oct 8, 2025	0.04	0.04	0.04	0.04	0.04	2.86%	644,000
Oct 7, 2025	0.04	0.04	0.04	0.04	0.04	-	1,518,100
Oct 6, 2025	0.04	0.04	0.04	0.04	0.04	-2.78%	1,558,700
Oct 3, 2025	0.04	0.04	0.04	0.04	0.04	-	554,000
Oct 2, 2025	0.04	0.04	0.04	0.04	0.04	-5.26%	597,200
Oct 1, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	434,000
Sep 30, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	13,635,200
Sep 29, 2025	0.04	0.04	0.04	0.04	0.04	2.86%	2,224,700
Sep 26, 2025	0.04	0.04	0.04	0.04	0.04	2.94%	1,062,000
Sep 25, 2025	0.04	0.04	0.03	0.03	0.03	-	425,500