Skip to main content
SUTL Enterprise Limited (SGX:BHU)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.850
-0.040 (-4.49%)
At close: Mar 9, 2026

SUTL Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.860.860.840.850.85-4.49%186,900
Mar 6, 20260.880.890.870.890.891.71%30,400
Mar 5, 20260.890.890.880.880.88-1.69%58,500
Mar 3, 20260.890.890.890.890.891.71%10,000
Mar 2, 20260.870.880.870.880.88-2.23%32,000
Feb 27, 20260.910.910.900.900.901.13%30,000
Feb 26, 20260.890.910.890.890.890.57%59,300
Feb 25, 20260.910.910.880.880.88-105,300
Feb 24, 20260.900.900.880.880.88-25,400
Feb 23, 20260.900.900.870.880.88-1.68%45,700
Feb 20, 20260.910.910.900.900.90-10,000
Feb 19, 20260.890.900.890.900.902.29%40,300
Feb 13, 20260.900.900.880.880.88-3.31%27,400
Feb 12, 20260.910.910.910.910.91-35,200
Feb 10, 20260.910.910.910.910.910.56%2,300
Feb 9, 20260.900.910.880.900.903.45%81,200
Feb 6, 20260.900.900.860.870.87-3.33%87,400
Feb 5, 20260.890.900.880.900.903.45%155,800
Feb 4, 20260.900.910.870.870.87-2.79%117,000
Feb 3, 20260.900.900.900.900.90-35,700
Feb 2, 20260.900.910.900.900.90-0.56%313,000
Jan 30, 20260.890.900.890.900.90-1.10%66,100
Jan 29, 20260.900.910.890.910.91-131,900
Jan 28, 20260.930.930.880.910.91-1.62%126,600
Jan 27, 20260.930.930.930.930.93-25,000
Jan 26, 20260.930.930.930.930.93-4,000
Jan 23, 20260.930.940.920.930.93-60,700
Jan 22, 20260.930.930.930.930.93-20,500
Jan 21, 20260.920.930.910.930.93-224,200
Jan 20, 20260.930.930.930.930.93-30,000
Jan 19, 20260.930.930.920.930.93-1.60%13,000
Jan 16, 20260.960.960.940.940.941.62%7,100
Jan 15, 20260.930.930.930.930.93-47,200
Jan 14, 20260.940.950.930.930.93-1.60%34,700
Jan 13, 20260.950.960.940.940.94-1.05%85,000
Jan 12, 20260.950.950.940.950.95-37,200
Jan 9, 20260.950.950.930.950.95-72,500
Jan 8, 20260.950.950.950.950.95-23,000
Jan 7, 20260.970.980.950.950.95-1.04%37,600
Jan 6, 20260.950.960.930.960.961.05%167,500
Jan 5, 20260.950.960.940.950.951.06%36,100
Jan 2, 20260.950.950.930.940.941.08%195,900
Dec 31, 20250.880.950.880.930.937.51%338,100
Dec 30, 20250.870.870.870.870.871.76%100
Dec 29, 20250.850.850.840.850.85-86,800
Dec 26, 20250.850.860.850.850.85-154,100
Dec 23, 20250.850.860.850.850.85-101,000
Dec 22, 20250.850.860.850.850.85-0.58%139,100
Dec 19, 20250.850.860.850.860.86-0.58%14,000
Dec 18, 20250.870.870.850.860.86-1.15%30,500
Dec 12, 20250.870.870.870.870.87-1,000
Dec 11, 20250.860.870.850.870.87-29,000
Dec 10, 20250.870.870.870.870.87-10,000
Dec 9, 20250.870.870.870.870.87-20,000
Dec 8, 20250.870.870.870.870.870.58%4,900
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