BH Global Corporation Limited (SGX:BQN)
Singapore
· Delayed Price · Currency is SGD 0.1100
+0.0040 (3.77%)
At close: Sep 29, 2025
BH Global Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,700 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 30,000 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 20,000 |
| Sep 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.66% | 1,200 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 22,000 |
| Sep 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 5,000 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,700 |
| Sep 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 37,500 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.63% | 2,500 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.85% | 9,900 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,900 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -4.63% | 10,000 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.74% | 12,500 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.20% | 20,800 |
| Aug 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.09% | 30,000 |
| Jul 31, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 18.26% | 11,500 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 10,000 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,900 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 11,200 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 14,800 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,600 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 21,100 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,800 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.48% | 5,000 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.68% | 10,200 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,700 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 3,700 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.60% | 11,000 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.72% | 7,500 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.25% | 8,500 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 6,200 |
| Jun 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 15,000 |
| May 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.50% | 7,500 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 300 |
| May 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.19% | 100 |
| May 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.24% | 11,200 |
| May 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.11 | 4.42% | 9,000 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 100 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.85% | 3,700 |
| Apr 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 4.84% | 2,000 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 5,500 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 11.82% | 6,600 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 50,500 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -18.38% | 1,000 |