Boustead Singapore Limited (SGX:F9D)
Singapore
· Delayed Price · Currency is SGD 1.670
+0.010 (0.60%)
Sep 29, 2025, 4:43 PM SGT
Boustead Singapore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -4.05% | 1,161,700 |
| Sep 25, 2025 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | -0.57% | 782,800 |
| Sep 24, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 453,900 |
| Sep 23, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 431,800 |
| Sep 22, 2025 | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | - | 677,500 |
| Sep 19, 2025 | 1.80 | 1.81 | 1.73 | 1.74 | 1.74 | -1.14% | 1,618,500 |
| Sep 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 17, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 609,100 |
| Sep 16, 2025 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 1,059,200 |
| Sep 15, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 7.06% | 3,759,000 |
| Sep 12, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 696,100 |
| Sep 11, 2025 | 1.61 | 1.70 | 1.61 | 1.68 | 1.68 | 5.00% | 1,975,000 |
| Sep 10, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 434,800 |
| Sep 9, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 657,100 |
| Sep 8, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 432,000 |
| Sep 5, 2025 | 1.61 | 1.62 | 1.56 | 1.60 | 1.60 | -0.62% | 935,400 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.59 | 1.61 | 1.61 | -4.17% | 2,013,700 |
| Sep 3, 2025 | 1.60 | 1.72 | 1.59 | 1.68 | 1.68 | 12.75% | 4,981,800 |
| Sep 2, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 553,400 |
| Sep 1, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 264,000 |
| Aug 29, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 273,800 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 629,200 |
| Aug 27, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 236,600 |
| Aug 26, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 390,200 |
| Aug 25, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 340,800 |
| Aug 22, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 721,000 |
| Aug 21, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.70% | 739,400 |
| Aug 20, 2025 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 486,900 |
| Aug 19, 2025 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 869,900 |
| Aug 18, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | 340,900 |
| Aug 15, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 173,800 |
| Aug 14, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 376,800 |
| Aug 13, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 468,900 |
| Aug 12, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 820,800 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 674,300 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -3.66% | 877,100 |
| Aug 7, 2025 | 1.64 | 1.66 | 1.62 | 1.64 | 1.58 | - | 1,223,800 |
| Aug 6, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.58 | 0.61% | 580,100 |
| Aug 5, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | 1.57 | 0.62% | 787,200 |
| Aug 4, 2025 | 1.57 | 1.63 | 1.56 | 1.62 | 1.56 | 2.53% | 840,300 |
| Aug 1, 2025 | 1.55 | 1.61 | 1.55 | 1.58 | 1.52 | 1.94% | 643,900 |
| Jul 31, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.49 | -3.13% | 1,493,600 |
| Jul 30, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.54 | -1.23% | 591,000 |
| Jul 29, 2025 | 1.68 | 1.68 | 1.60 | 1.62 | 1.56 | -3.57% | 2,247,300 |
| Jul 28, 2025 | 1.71 | 1.72 | 1.65 | 1.68 | 1.62 | -1.18% | 1,176,600 |
| Jul 25, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.64 | 0.59% | 797,800 |
| Jul 24, 2025 | 1.64 | 1.71 | 1.64 | 1.69 | 1.63 | 3.05% | 2,069,900 |
| Jul 23, 2025 | 1.67 | 1.68 | 1.62 | 1.64 | 1.58 | -1.80% | 1,254,200 |
| Jul 22, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.61 | 0.60% | 820,800 |
| Jul 21, 2025 | 1.64 | 1.68 | 1.64 | 1.66 | 1.60 | 2.47% | 1,626,200 |