Azeus Systems Holdings Ltd. (SGX:BBW)
Singapore
· Delayed Price · Currency is SGD 11.76
+0.06 (0.51%)
Apr 29, 2026, 3:30 PM SGT
Azeus Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | - | 0.51% | 1,000 |
| Apr 28, 2026 | 11.69 | 11.70 | 11.69 | 11.70 | 11.70 | -0.09% | 2,600 |
| Apr 27, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -2.42% | 200 |
| Apr 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,500 |
| Apr 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.58% | 5,100 |
| Apr 22, 2026 | 11.80 | 12.16 | 11.80 | 12.07 | 12.07 | 2.90% | 1,800 |
| Apr 21, 2026 | 11.86 | 11.86 | 11.60 | 11.73 | 11.73 | 1.38% | 5,200 |
| Apr 20, 2026 | 11.52 | 11.63 | 11.52 | 11.57 | 11.57 | 1.31% | 5,100 |
| Apr 17, 2026 | 11.50 | 11.50 | 11.42 | 11.42 | 11.42 | 1.06% | 1,500 |
| Apr 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 200 |
| Apr 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,300 |
| Apr 14, 2026 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 0.09% | 4,900 |
| Apr 13, 2026 | 10.83 | 10.99 | 10.83 | 10.99 | 10.99 | 1.29% | 1,300 |
| Apr 10, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | 200 |
| Apr 9, 2026 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 0.09% | 1,900 |
| Apr 8, 2026 | 10.67 | 10.79 | 10.56 | 10.79 | 10.79 | 1.12% | 1,000 |
| Apr 7, 2026 | 10.65 | 10.69 | 10.60 | 10.67 | 10.67 | -0.28% | 5,000 |
| Apr 6, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 3,400 |
| Apr 2, 2026 | 10.80 | 10.80 | 10.69 | 10.70 | 10.70 | 0.09% | 2,800 |
| Apr 1, 2026 | 10.60 | 10.69 | 10.60 | 10.69 | 10.69 | 0.85% | 700 |
| Mar 31, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -0.47% | 6,400 |
| Mar 30, 2026 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -1.30% | 2,900 |
| Mar 27, 2026 | 10.80 | 10.80 | 10.74 | 10.79 | 10.79 | -0.09% | 3,500 |
| Mar 26, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 0.09% | 8,500 |
| Mar 25, 2026 | 10.90 | 10.90 | 10.79 | 10.79 | 10.79 | -0.09% | 1,000 |
| Mar 24, 2026 | 10.75 | 11.75 | 10.75 | 10.80 | 10.80 | 0.47% | 4,500 |
| Mar 23, 2026 | 11.36 | 11.36 | 10.75 | 10.75 | 10.75 | -7.33% | 6,500 |
| Mar 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.43% | 100 |
| Mar 19, 2026 | 10.75 | 11.68 | 10.75 | 11.65 | 11.65 | 8.07% | 5,600 |
| Mar 17, 2026 | 10.85 | 10.85 | 10.78 | 10.78 | 10.78 | -0.65% | 1,100 |
| Mar 16, 2026 | 11.15 | 11.15 | 10.85 | 10.85 | 10.85 | -2.25% | 7,000 |
| Mar 13, 2026 | 11.20 | 11.20 | 10.91 | 11.10 | 11.10 | -0.18% | 4,300 |
| Mar 12, 2026 | 11.30 | 11.30 | 11.10 | 11.12 | 11.12 | -0.27% | 6,800 |
| Mar 11, 2026 | 11.12 | 11.20 | 11.02 | 11.15 | 11.15 | 0.27% | 5,200 |
| Mar 10, 2026 | 11.20 | 11.20 | 11.10 | 11.12 | 11.12 | -1.16% | 1,800 |
| 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 |