Azeus Systems Holdings Ltd. (SGX:BBW)
Singapore
· Delayed Price · Currency is SGD 11.25
+0.15 (1.35%)
At close: Mar 9, 2026
Azeus Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 1.35% | 4,000 |
| Mar 5, 2026 | 11.25 | 11.25 | 11.09 | 11.10 | 11.10 | -0.89% | 2,400 |
| Mar 4, 2026 | 11.41 | 11.41 | 11.20 | 11.20 | 11.20 | -0.88% | 2,700 |
| Mar 3, 2026 | 11.21 | 11.48 | 11.19 | 11.30 | 11.30 | 0.98% | 10,000 |
| Mar 2, 2026 | 11.20 | 11.51 | 11.00 | 11.19 | 11.19 | 1.73% | 3,300 |
| Feb 27, 2026 | 11.20 | 11.20 | 10.85 | 11.00 | 11.00 | -1.79% | 22,600 |
| Feb 26, 2026 | 11.25 | 11.40 | 11.20 | 11.20 | 11.20 | - | 6,400 |
| Feb 25, 2026 | 11.20 | 11.36 | 11.13 | 11.20 | 11.20 | 0.27% | 11,600 |
| Feb 24, 2026 | 11.25 | 11.25 | 11.09 | 11.17 | 11.17 | -0.71% | 13,100 |
| Feb 23, 2026 | 11.30 | 11.48 | 11.20 | 11.25 | 11.25 | -0.35% | 5,700 |
| Feb 20, 2026 | 11.75 | 11.75 | 11.08 | 11.29 | 11.29 | -4.32% | 21,500 |
| Feb 19, 2026 | 11.01 | 11.80 | 11.01 | 11.80 | 11.80 | 7.27% | 4,000 |
| Feb 16, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -1.79% | 3,600 |
| Feb 13, 2026 | 11.55 | 11.55 | 10.75 | 11.20 | 11.20 | -3.03% | 12,500 |
| Feb 12, 2026 | 11.54 | 11.55 | 11.54 | 11.55 | 11.55 | -2.12% | 1,600 |
| Feb 11, 2026 | 11.70 | 11.80 | 11.50 | 11.80 | 11.54 | 0.85% | 9,900 |
| Feb 10, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.44 | -0.85% | 3,400 |
| Feb 9, 2026 | 11.71 | 11.80 | 11.60 | 11.80 | 11.54 | - | 1,700 |
| Feb 6, 2026 | 11.72 | 11.80 | 11.43 | 11.80 | 11.54 | 0.68% | 15,100 |
| Feb 5, 2026 | 11.90 | 11.95 | 11.72 | 11.72 | 11.46 | -2.25% | 14,900 |
| Feb 4, 2026 | 11.90 | 11.99 | 11.80 | 11.99 | 11.73 | -0.08% | 4,900 |
| Feb 3, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 11.74 | -0.41% | 5,800 |
| Feb 2, 2026 | 12.00 | 12.05 | 12.00 | 12.05 | 11.78 | 0.75% | 400 |
| Jan 30, 2026 | 11.95 | 12.00 | 11.95 | 11.96 | 11.70 | -0.33% | 800 |
| Jan 29, 2026 | 12.01 | 12.01 | 12.00 | 12.00 | 11.74 | 0.08% | 2,300 |
| Jan 28, 2026 | 11.99 | 11.99 | 11.97 | 11.99 | 11.73 | - | 2,800 |
| Jan 27, 2026 | 12.00 | 12.02 | 11.99 | 11.99 | 11.73 | -0.25% | 2,200 |
| Jan 26, 2026 | 12.04 | 12.06 | 11.93 | 12.02 | 11.76 | 0.17% | 5,300 |
| Jan 23, 2026 | 12.04 | 12.04 | 11.98 | 12.00 | 11.74 | - | 2,500 |
| Jan 22, 2026 | 12.06 | 12.06 | 11.98 | 12.00 | 11.74 | 0.42% | 4,700 |
| Jan 21, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.69 | 0.42% | 7,600 |
| Jan 20, 2026 | 12.07 | 12.07 | 11.90 | 11.90 | 11.64 | - | 2,600 |
| Jan 19, 2026 | 12.06 | 12.06 | 11.90 | 11.90 | 11.64 | -0.83% | 4,300 |
| Jan 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | 0.67% | 3,500 |
| Jan 15, 2026 | 12.00 | 12.00 | 11.92 | 11.92 | 11.66 | -0.67% | 300 |
| Jan 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | - | 1,800 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.99 | 12.00 | 11.74 | - | 1,300 |
| Jan 12, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 11.74 | - | 8,800 |
| Jan 9, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 11.74 | - | 8,800 |
| Jan 8, 2026 | 12.00 | 12.15 | 12.00 | 12.00 | 11.74 | - | 14,200 |
| Jan 7, 2026 | 11.90 | 12.00 | 11.85 | 12.00 | 11.74 | 0.84% | 6,300 |
| Jan 6, 2026 | 11.99 | 11.99 | 11.90 | 11.90 | 11.64 | -0.75% | 10,800 |
| Jan 5, 2026 | 12.00 | 12.00 | 11.91 | 11.99 | 11.73 | -0.08% | 7,700 |
| Jan 2, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 11.74 | 0.08% | 3,200 |
| Dec 31, 2025 | 12.00 | 12.00 | 11.95 | 11.99 | 11.73 | -0.08% | 2,300 |
| Dec 30, 2025 | 11.95 | 12.03 | 11.95 | 12.00 | 11.74 | 0.42% | 6,700 |
| Dec 29, 2025 | 11.91 | 11.95 | 11.91 | 11.95 | 11.69 | 0.42% | 1,600 |
| Dec 26, 2025 | 11.95 | 11.95 | 11.90 | 11.90 | 11.64 | -0.17% | 3,600 |
| Dec 24, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.66 | -0.25% | 300 |
| Dec 23, 2025 | 11.99 | 11.99 | 11.90 | 11.95 | 11.69 | -0.42% | 6,400 |
| Dec 22, 2025 | 11.97 | 12.00 | 11.95 | 12.00 | 11.74 | 0.84% | 13,600 |
| Dec 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.64 | -0.75% | 100 |
| Dec 18, 2025 | 12.00 | 12.00 | 11.99 | 11.99 | 11.73 | 0.33% | 300 |
| Dec 16, 2025 | 11.86 | 11.95 | 11.85 | 11.95 | 11.69 | -0.42% | 2,000 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 11.74 | 0.84% | 3,300 |
| Dec 12, 2025 | 11.90 | 11.90 | 11.85 | 11.90 | 11.64 | 0.42% | 5,700 |
| Dec 11, 2025 | 11.85 | 12.00 | 11.85 | 11.85 | 11.59 | - | 4,500 |
| Dec 10, 2025 | 11.70 | 12.00 | 11.70 | 11.85 | 11.59 | 1.28% | 6,300 |
| Dec 9, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.44 | 1.21% | 8,200 |
| Dec 8, 2025 | 11.83 | 11.99 | 11.56 | 11.56 | 11.31 | 0.09% | 7,500 |
| Dec 5, 2025 | 12.21 | 12.21 | 11.55 | 11.55 | 11.30 | -4.47% | 7,500 |
| Dec 4, 2025 | 12.36 | 12.36 | 12.09 | 12.09 | 11.82 | -2.18% | 1,600 |
| Dec 3, 2025 | 12.30 | 12.36 | 12.20 | 12.36 | 12.09 | 0.08% | 2,000 |
| Dec 2, 2025 | 12.21 | 12.50 | 12.21 | 12.35 | 12.08 | 2.92% | 3,300 |
| Dec 1, 2025 | 11.99 | 12.00 | 11.98 | 12.00 | 11.74 | 0.08% | 2,000 |
| Nov 28, 2025 | 11.87 | 12.00 | 11.87 | 11.99 | 11.73 | 1.18% | 1,500 |
| Nov 27, 2025 | 12.09 | 12.09 | 11.85 | 11.85 | 11.59 | - | 4,300 |
| Nov 26, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.59 | -1.25% | 10,800 |
| Nov 25, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 11.74 | -2.76% | 4,600 |
| Nov 24, 2025 | 12.34 | 12.34 | 12.26 | 12.34 | 12.07 | 0.73% | 600 |
| Nov 21, 2025 | 12.01 | 12.43 | 12.00 | 12.25 | 11.98 | 2.08% | 12,500 |
| Nov 20, 2025 | 12.40 | 12.50 | 11.92 | 12.00 | 11.74 | -1.64% | 5,900 |
| Nov 19, 2025 | 11.98 | 12.20 | 11.85 | 12.20 | 11.93 | 3.39% | 18,600 |
| Nov 18, 2025 | 12.20 | 12.20 | 11.57 | 11.80 | 11.54 | -3.28% | 17,200 |
| Nov 17, 2025 | 13.33 | 13.33 | 12.00 | 12.20 | 11.93 | -9.76% | 33,900 |
| Nov 14, 2025 | 13.53 | 13.53 | 13.52 | 13.52 | 13.22 | -0.95% | 400 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.65 | 13.65 | 13.35 | -2.50% | 1,200 |
| Nov 12, 2025 | 13.51 | 14.16 | 13.51 | 14.00 | 13.69 | 3.70% | 4,200 |
| Nov 11, 2025 | 12.76 | 13.50 | 12.75 | 13.50 | 13.20 | 5.88% | 18,900 |
| Nov 10, 2025 | 13.40 | 13.40 | 12.70 | 12.75 | 12.47 | -5.56% | 23,900 |
| Nov 7, 2025 | 14.20 | 14.20 | 13.49 | 13.50 | 13.20 | -4.93% | 15,700 |
| Nov 6, 2025 | 14.90 | 14.90 | 14.13 | 14.20 | 13.89 | -5.46% | 11,400 |
| Nov 5, 2025 | 15.40 | 15.40 | 15.02 | 15.02 | 14.69 | -2.47% | 2,100 |
| Nov 4, 2025 | 15.40 | 15.40 | 15.39 | 15.40 | 15.06 | - | 3,100 |
| Nov 3, 2025 | 15.30 | 15.40 | 15.10 | 15.40 | 15.06 | 0.65% | 2,200 |
| Oct 31, 2025 | 15.20 | 15.30 | 15.13 | 15.30 | 14.96 | 0.66% | 1,700 |
| Oct 30, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 14.87 | -0.33% | 1,600 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.10 | 15.25 | 14.91 | -0.97% | 1,600 |
| Oct 28, 2025 | 15.05 | 15.40 | 15.01 | 15.40 | 15.06 | 2.19% | 6,800 |
| Oct 27, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 14.74 | - | 300 |
| Oct 23, 2025 | 15.20 | 15.20 | 15.07 | 15.07 | 14.74 | -0.86% | 500 |
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.87 | - | 400 |
| Oct 21, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 14.87 | -1.94% | 1,500 |
| Oct 17, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.16 | 1.31% | 1,900 |
| Oct 16, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 14.96 | 2.00% | 900 |
| Oct 15, 2025 | 15.02 | 15.02 | 15.00 | 15.00 | 14.67 | - | 1,500 |
| Oct 14, 2025 | 15.13 | 15.13 | 15.00 | 15.00 | 14.67 | -0.86% | 1,000 |
| Oct 13, 2025 | 15.25 | 15.25 | 14.91 | 15.13 | 14.15 | -0.92% | 1,800 |
| Oct 10, 2025 | 15.45 | 15.45 | 15.27 | 15.27 | 14.28 | -1.10% | 700 |
| Oct 9, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 14.44 | - | 500 |