Envictus International Holdings Limited (SGX:BQD)
Singapore
· Delayed Price · Currency is SGD 0.375
0.00 (0.00%)
Last updated: Dec 5, 2025, 10:01 AM SGT
SGX:BQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Dec 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,700 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.06% | 29,300 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.76% | 2,000 |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.50% | 210,300 |
| Nov 26, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | -1.23% | 356,500 |
| Nov 25, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 4,000 |
| Nov 24, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.23% | 22,000 |
| Nov 20, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.19% | 2,100 |
| Nov 19, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | - | 18,900 |
| Nov 18, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -6.10% | 87,900 |
| Nov 17, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 5,200 |
| Nov 14, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 137,900 |
| Nov 13, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 7.79% | 220,000 |
| Nov 12, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 69,900 |
| Nov 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,020,000 |
| Nov 10, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,864,600 |
| Nov 7, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 30,000 |
| Nov 6, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 76,000 |
| Nov 5, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 7.14% | 1,060,000 |
| Nov 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 50,000 |
| Nov 3, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 191,000 |
| Oct 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 16,000 |
| Oct 30, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 16,800 |
| Oct 28, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 90,400 |
| Oct 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 500 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 9,000 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 167,000 |
| Oct 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 18,300 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 50,000 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 40,200 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 20,000 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -2.82% | 88,900 |
| Oct 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 143,700 |
| Oct 8, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 75,100 |
| Oct 7, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 115,000 |
| Oct 3, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | - | 4,400 |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.55% | 5,000 |
| Oct 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 75,000 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 10,200 |
| Sep 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 48,600 |
| Sep 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 5,000 |
| Sep 24, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 67,300 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 100 |
| Sep 22, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 50,800 |
| Sep 19, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 3.03% | 42,800 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 50,000 |
| Sep 17, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 51,700 |
| Sep 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 35,100 |
| Sep 12, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 124,400 |
| Sep 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 52,800 |
| Sep 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.35% | 10,100 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 27,000 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 6,800 |
| Sep 5, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 122,700 |
| Sep 4, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 25,100 |
| Sep 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 83,100 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 86,700 |
| Sep 1, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 22,600 |
| Aug 29, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 31,000 |
| Aug 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 24,000 |
| Aug 27, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 94,200 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 13,300 |
| Aug 25, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 13,300 |
| Aug 22, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 30,500 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 4,000 |
| Aug 20, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 24,600 |
| Aug 19, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 10.77% | 5,055,600 |
| Aug 18, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.80% | 10,200 |
| Aug 15, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 7.81% | 19,800 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 700 |
| Aug 13, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 16,200 |
| Aug 12, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 8,400 |
| Aug 11, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 45,100 |
| Aug 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 2,000 |
| Aug 7, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 31,000 |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 14,400 |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 4,000 |
| Aug 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.23% | 6,000 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 23,300 |
| Jul 31, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 5,021,071 |
| Jul 30, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 161,300 |
| Jul 29, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 25,400 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 98,100 |
| Jul 25, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 7.25% | 51,100 |
| Jul 24, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.82% | 4,325,700 |
| Jul 23, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 95,800 |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 134,200 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 45,000 |
| Jul 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.82% | 46,000 |
| Jul 17, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 175,300 |
| Jul 16, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 43,100 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -7.89% | 20,200 |
| Jul 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 8.57% | 1,400 |
| Jul 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 21,400 |
| Jul 10, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 186,900 |
| Jul 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 18,600 |
| Jul 7, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | - | 55,200 |
| Jul 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6,100 |