Skip to main content
SUTL Enterprise Limited (SGX:BHU)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.865
+0.015 (1.76%)
Dec 5, 2025, 4:59 PM SGT

SUTL Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.870.880.860.870.871.76%35,400
Dec 3, 20250.850.850.850.850.85-24,800
Dec 2, 20250.840.850.830.850.85-1.73%33,000
Nov 28, 20250.870.870.870.870.87-0.57%4,300
Nov 27, 20250.870.870.870.870.874.19%2,000
Nov 26, 20250.840.840.840.840.84-4,000
Nov 24, 20250.840.840.840.840.84-17,600
Nov 21, 20250.840.840.840.840.84-5.65%22,000
Nov 20, 20250.860.890.850.890.896.63%24,200
Nov 19, 20250.860.860.820.830.83-3.49%58,400
Nov 18, 20250.870.870.860.860.86-0.58%13,700
Nov 17, 20250.890.890.870.870.87-2.26%25,000
Nov 13, 20250.880.900.880.890.890.57%26,200
Nov 12, 20250.890.890.870.880.88-1.12%5,700
Nov 11, 20250.900.900.890.890.89-1.11%28,700
Nov 10, 20250.910.910.900.900.90-2,000
Nov 7, 20250.890.910.890.900.901.12%29,300
Nov 6, 20250.890.910.890.890.890.56%52,400
Nov 5, 20250.870.890.870.890.892.31%11,200
Nov 4, 20250.870.870.870.870.870.58%1,000
Nov 3, 20250.860.860.860.860.86-2.82%8,000
Oct 31, 20250.880.890.880.890.895.99%16,200
Oct 30, 20250.880.880.840.840.84-5.11%121,700
Oct 29, 20250.880.880.870.880.881.15%40,000
Oct 28, 20250.870.870.870.870.87-0.57%12,000
Oct 27, 20250.880.880.880.880.881.74%19,000
Oct 24, 20250.860.870.860.860.861.18%55,400
Oct 23, 20250.850.850.850.850.850.59%30,000
Oct 22, 20250.850.850.840.850.85-51,600
Oct 21, 20250.860.860.850.850.851.20%46,000
Oct 17, 20250.840.860.840.840.84-58,100
Oct 16, 20250.850.850.840.840.84-2.34%23,000
Oct 15, 20250.840.860.830.860.861.18%41,200
Oct 14, 20250.840.850.840.850.851.81%33,900
Oct 13, 20250.830.830.830.830.830.61%31,300
Oct 10, 20250.820.830.810.830.830.61%30,700
Oct 9, 20250.830.830.820.820.82-0.61%2,600
Oct 8, 20250.830.830.830.830.830.61%6,000
Oct 7, 20250.820.820.820.820.821.23%36,000
Oct 6, 20250.820.820.810.810.81-0.61%51,800
Oct 3, 20250.820.820.820.820.82-600
Oct 2, 20250.820.820.820.820.821.87%2,000
Sep 30, 20250.810.810.800.800.80-1.23%8,200
Sep 29, 20250.820.820.810.810.81-13,000
Sep 26, 20250.800.810.800.810.81-13,600
Sep 25, 20250.820.820.810.810.81-0.61%44,800
Sep 24, 20250.820.820.820.820.820.62%24,000
Sep 23, 20250.820.820.810.810.81-0.61%12,100
Sep 22, 20250.810.820.810.820.821.87%25,400
Sep 19, 20250.800.800.800.800.80-0.62%200
Sep 18, 20250.810.820.800.810.81-0.62%20,100
Sep 17, 20250.800.820.800.810.811.89%20,000
Sep 16, 20250.810.810.800.800.80-1.24%39,500
Sep 15, 20250.810.810.810.810.811.90%1,000
Sep 12, 20250.800.800.790.790.79-0.63%21,600
Sep 11, 20250.800.800.800.800.80-0.63%23,200
Sep 10, 20250.800.800.800.800.80-1.23%39,000
Sep 9, 20250.810.820.810.810.81-28,700
Sep 8, 20250.800.820.800.810.812.53%40,600
Sep 5, 20250.790.790.780.790.79-45,200
Sep 4, 20250.790.790.790.790.79-4,200
Sep 3, 20250.790.790.790.790.79-1,000
Sep 2, 20250.800.800.790.790.79-1.25%71,800
Sep 1, 20250.800.810.800.800.80-3,200
Aug 28, 20250.800.810.800.800.80-0.62%40,100
Aug 27, 20250.810.810.810.810.81-0.62%15,900
Aug 26, 20250.820.820.810.810.81-0.61%34,800
Aug 25, 20250.810.820.810.820.821.87%19,400
Aug 22, 20250.800.800.800.800.800.63%12,300
Aug 21, 20250.800.800.800.800.800.63%16,900
Aug 20, 20250.810.810.790.790.79-1.86%17,400
Aug 19, 20250.810.810.810.810.811.90%100
Aug 18, 20250.800.800.790.790.790.64%22,800
Aug 15, 20250.800.800.780.790.79-3.09%64,000
Aug 14, 20250.810.810.810.810.81-70,500
Aug 13, 20250.800.820.800.810.811.25%47,100
Aug 12, 20250.800.800.800.800.80-17,500
Aug 11, 20250.810.810.800.800.80-42,300
Aug 8, 20250.820.820.800.800.80-2.44%51,000
Aug 7, 20250.800.820.800.820.821.86%35,600
Aug 6, 20250.810.810.810.810.810.63%1,900
Aug 4, 20250.800.810.800.800.80-0.62%2,400
Aug 1, 20250.810.810.810.810.81-0.62%1,900
Jul 31, 20250.810.810.810.810.81-1.22%22,500
Jul 30, 20250.820.820.810.820.821.23%32,900
Jul 29, 20250.820.820.790.810.81-24,500
Jul 28, 20250.820.820.800.810.81-1.82%12,600
Jul 25, 20250.830.830.790.830.832.48%81,800
Jul 24, 20250.830.830.810.810.81-3.01%70,300
Jul 23, 20250.860.860.830.830.83-3.49%15,000
Jul 22, 20250.840.860.840.860.862.38%15,000
Jul 21, 20250.840.850.840.840.84-10,000
Jul 18, 20250.830.840.810.840.841.20%43,300
Jul 17, 20250.830.830.790.830.839.93%137,300
Jul 16, 20250.750.760.750.760.760.67%10,600
Jul 15, 20250.750.750.740.750.751.35%129,800
Jul 14, 20250.740.760.740.740.740.68%68,400
Jul 11, 20250.730.740.730.740.742.08%67,100
Jul 10, 20250.740.740.720.720.72-21,900
Jul 9, 20250.710.720.710.720.720.70%20,500