Skip to main content
Azeus Systems Holdings Ltd. (SGX:BBW)
Singapore flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.2112.2111.5511.5511.55-4.47%7,500
Dec 4, 202512.3612.3612.0912.0912.09-2.18%1,600
Dec 3, 202512.3012.3612.2012.3612.360.08%2,000
Dec 2, 202512.2112.5012.2112.3512.352.92%3,300
Dec 1, 202511.9912.0011.9812.0012.000.08%2,000
Nov 28, 202511.8712.0011.8711.9911.991.18%1,500
Nov 27, 202512.0912.0911.8511.8511.85-4,300
Nov 26, 202512.0012.0011.8511.8511.85-1.25%10,800
Nov 25, 202512.3512.3512.0012.0012.00-2.76%4,600
Nov 24, 202512.3412.3412.2612.3412.340.73%600
Nov 21, 202512.0112.4312.0012.2512.252.08%12,500
Nov 20, 202512.4012.5011.9212.0012.00-1.64%5,900
Nov 19, 202511.9812.2011.8512.2012.203.39%18,600
Nov 18, 202512.2012.2011.5711.8011.80-3.28%17,200
Nov 17, 202513.3313.3312.0012.2012.20-9.76%33,900
Nov 14, 202513.5313.5313.5213.5213.52-0.95%400
Nov 13, 202514.0014.0013.6513.6513.65-2.50%1,200
Nov 12, 202513.5114.1613.5114.0014.003.70%4,200
Nov 11, 202512.7613.5012.7513.5013.505.88%18,900
Nov 10, 202513.4013.4012.7012.7512.75-5.56%23,900
Nov 7, 202514.2014.2013.4913.5013.50-4.93%15,700
Nov 6, 202514.9014.9014.1314.2014.20-5.46%11,400
Nov 5, 202515.4015.4015.0215.0215.02-2.47%2,100
Nov 4, 202515.4015.4015.3915.4015.40-3,100
Nov 3, 202515.3015.4015.1015.4015.400.65%2,200
Oct 31, 202515.2015.3015.1315.3015.300.66%1,700
Oct 30, 202515.1515.2015.1515.2015.20-0.33%1,600
Oct 29, 202515.4015.4015.1015.2515.25-0.97%1,600
Oct 28, 202515.0515.4015.0115.4015.402.19%6,800
Oct 27, 202515.0715.0715.0715.0715.07-300
Oct 23, 202515.2015.2015.0715.0715.07-0.86%500
Oct 22, 202515.2015.2015.2015.2015.20-400
Oct 21, 202515.5015.5015.2015.2015.20-1.94%1,500
Oct 17, 202515.3015.5015.3015.5015.501.31%1,900
Oct 16, 202515.1015.3015.1015.3015.302.00%900
Oct 15, 202515.0215.0215.0015.0015.00-1,500
Oct 14, 202515.1315.1315.0015.0015.00-0.86%1,000
Oct 13, 202515.2515.2514.9115.1314.47-0.92%1,800
Oct 10, 202515.4515.4515.2715.2714.60-1.10%700
Oct 9, 202515.4415.4415.4415.4414.77-500
Oct 8, 202515.5015.5315.4415.4414.77-0.19%7,200
Oct 7, 202515.5015.5015.4515.4714.800.32%1,500
Oct 6, 202515.4015.5015.4015.4214.750.13%7,400
Oct 2, 202515.2915.4015.2915.4014.73-0.65%400
Sep 30, 202515.4115.5015.3215.5014.82-2,400
Sep 29, 202515.4915.5015.4015.5014.82-1,700
Sep 26, 202515.3015.5015.2015.5014.820.06%2,100
Sep 25, 202515.4915.4915.4915.4914.81-1,400
Sep 24, 202515.2115.4915.2115.4914.810.91%1,100
Sep 23, 202514.9015.4914.9015.3514.684.35%900
Sep 22, 202515.4015.4014.6414.7114.07-4.79%4,400
Sep 19, 202515.4615.5015.4515.4514.78-0.06%3,800
Sep 18, 202515.4615.4615.4615.4614.79-0.06%500
Sep 17, 202515.5015.5015.4715.4714.80-0.19%1,500
Sep 16, 202515.4815.5015.4815.5014.82-2,500
Sep 15, 202515.5515.5515.5015.5014.82-1,900
Sep 12, 202515.5015.5515.4515.5014.82-0.06%13,200
Sep 11, 202515.5015.5515.2615.5114.830.06%11,600
Sep 10, 202515.3615.5015.3215.5014.82-2,400
Sep 9, 202515.5015.5015.4915.5014.82-4,000
Sep 8, 202515.5015.5015.2015.5014.82-0.45%4,700
Sep 5, 202515.5915.5915.4015.5714.89-0.19%900
Sep 4, 202515.5015.8115.4915.6014.921.30%15,600
Sep 2, 202515.4115.4115.4015.4014.73-0.65%4,500
Sep 1, 202515.6015.6015.4215.5014.82-0.64%3,200
Aug 29, 202515.6015.6015.6015.6014.92-400
Aug 28, 202515.6015.6015.6015.6014.92-4,500
Aug 27, 202515.5015.6015.4515.6014.920.65%6,400
Aug 26, 202515.5015.5015.5015.5014.82-2,100
Aug 25, 202515.5015.5015.5015.5014.82-400
Aug 22, 202515.5015.5015.4515.5014.82-2,900
Aug 21, 202515.5015.5015.4515.5014.82-4,900
Aug 20, 202515.5015.5015.5015.5014.82-4,000
Aug 19, 202515.5915.6015.4015.5014.82-0.32%11,000
Aug 18, 202515.6015.6015.5515.5514.87-0.64%4,800
Aug 15, 202515.8515.8515.6515.6514.97-1.26%3,100
Aug 14, 202515.8515.8515.8515.8515.16-900
Aug 13, 202516.0016.0015.8515.8515.16-0.31%2,300
Aug 12, 202515.9015.9015.9015.9015.21-2,200
Aug 11, 202516.0016.0015.9015.9015.21-1.24%1,000
Aug 8, 202516.0016.1015.9016.1015.400.63%1,800
Aug 6, 202516.0016.0116.0016.0015.30-2,200
Aug 5, 202516.0316.1516.0016.0015.30-0.87%1,900
Aug 4, 202516.1416.1416.1416.1415.44-300
Aug 1, 202516.1416.1416.1416.1415.440.19%600
Jul 30, 202516.5016.5016.1116.1115.41-4.11%6,400
Jul 29, 202516.5016.9016.5016.8016.071.82%3,500
Jul 28, 202516.5016.5016.5016.5015.781.23%400
Jul 25, 202516.0016.3016.0016.3015.590.93%3,900
Jul 24, 202516.2016.2016.1516.1515.45-2.06%1,600
Jul 23, 202516.6516.6616.4916.4915.77-0.72%1,700
Jul 22, 202515.7516.6115.7516.6115.896.07%1,100
Jul 21, 202515.8515.8515.5015.6614.98-2.06%7,500
Jul 18, 202516.3616.3615.9915.9915.29-2.32%1,600
Jul 17, 202516.0016.3716.0016.3715.66-2.56%2,800
Jul 16, 202516.7016.9016.5016.8016.072.44%5,700
Jul 15, 202516.7517.0016.4016.4015.68-3.53%3,200
Jul 14, 202516.2017.2016.2017.0016.263.66%1,500
Jul 11, 202516.4016.4016.3616.4015.68-0.61%700
Jul 10, 202516.8016.8016.4916.5015.78-1.49%2,100