Tye Soon Limited (SGX:BFU)
Singapore
· Delayed Price · Currency is SGD 0.315
+0.005 (1.61%)
At close: Dec 4, 2025
Tye Soon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 3,700 |
| Dec 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 47,900 |
| Dec 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 21,000 |
| Nov 27, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 17,600 |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3,300 |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 30,000 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 6,600 |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 15,000 |
| Nov 12, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 1,400 |
| Nov 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 300 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 15,600 |
| Nov 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 2,700 |
| Nov 3, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 7,200 |
| Oct 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 20,000 |
| Oct 27, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 1,400 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 800 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.69% | 2,300 |
| Oct 10, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 10,900 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.28% | 20,100 |
| Oct 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 8,200 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 1,000 |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 1,800 |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 10,000 |
| Sep 26, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 3,600 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.62% | 10,000 |
| Sep 22, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 4,300 |
| Sep 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 4,400 |
| Sep 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 100 |
| Sep 12, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 26,300 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 31,600 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 6,000 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 40,300 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | - | 1,000 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -1.54% | 1,000 |
| Sep 1, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.32 | -1.52% | 77,300 |
| Aug 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.32 | 8.20% | 10,000 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 3,300 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 1,800 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -1.61% | 33,300 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 3.33% | 100 |
| Aug 20, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.29 | - | 6,300 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -10.45% | 11,000 |
| Aug 18, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.33 | 4.69% | 2,900 |
| Aug 15, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.31 | 4.92% | 7,300 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -1.61% | 7,200 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | - | 6,600 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -4.62% | 600 |
| Aug 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | -1.52% | 17,900 |
| Aug 7, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.32 | 13.79% | 26,300 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -3.33% | 600 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 76,500 |
| Jul 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 13,900 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.75% | 100 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 5,300 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 1,000 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -5.00% | 4,900 |
| Jul 21, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.29 | 7.14% | 18,600 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | - | 5,100 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 3,300 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 4,600 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -3.45% | 3,300 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.28 | -1.69% | 84,400 |
| Jul 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 14,600 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 20,000 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.72% | 5,000 |
| Jul 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 3,300 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 100 |
| Jun 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 16,600 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.69% | 15,000 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 10,000 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 5.26% | 31,700 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -3.39% | 12,600 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 3.51% | 5,000 |
| Jun 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.72% | 20,300 |
| Jun 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | 1.75% | 2,300 |
| Jun 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -3.39% | 600 |