Anchun International Holdings Ltd. (SGX:BTX)
Singapore
· Delayed Price · Currency is SGD 0.470
-0.005 (-1.05%)
Last updated: Apr 29, 2026, 10:26 AM SGT
SGX:BTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | -1.04% | 55,700 |
| Apr 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 20,000 |
| Apr 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 20,000 |
| Apr 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 60,000 |
| Apr 22, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 3,000 |
| Apr 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 1.05% | 21,900 |
| Apr 20, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.45 | 4.40% | 15,700 |
| Apr 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | 1.11% | 3,000 |
| Apr 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -5.26% | 500 |
| Apr 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 2.15% | 900 |
| Apr 10, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.44 | 3.33% | 7,500 |
| Apr 9, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.43 | 1.12% | 23,200 |
| Apr 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | 2.30% | 4,000 |
| Apr 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.41 | 1.16% | 7,600 |
| Apr 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | - | 500 |
| Apr 1, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | - | 9,900 |
| Mar 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | -2.27% | 7,000 |
| Mar 26, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -1.12% | 22,000 |
| Mar 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | - | 400 |
| Mar 23, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.42 | -2.20% | 8,100 |
| Mar 18, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.43 | 7.06% | 14,300 |
| Mar 17, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.40 | - | 1,000 |
| Mar 16, 2026 | 0.48 | 0.48 | 0.42 | 0.43 | 0.40 | -10.53% | 57,900 |
| Mar 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | - | 7,200 |
| Mar 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | -1.04% | 11,200 |
| Mar 4, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | - | 18,600 |
| Mar 2, 2026 | 0.51 | 0.51 | 0.48 | 0.48 | 0.46 | -4.00% | 50,200 |
| Feb 27, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.48 | -2.91% | 13,400 |
| Feb 26, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | 1.98% | 3,000 |
| Feb 25, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | 1.00% | 7,300 |
| Feb 24, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.48 | -3.85% | 21,800 |
| Feb 23, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | 1.96% | 4,100 |
| Feb 20, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | 2.00% | 22,300 |
| Feb 19, 2026 | 0.52 | 0.53 | 0.50 | 0.50 | 0.48 | -0.99% | 85,100 |
| Feb 16, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.48 | 2.02% | 59,300 |
| Feb 11, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.47 | 2.06% | 2,700 |
| Feb 10, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.46 | 3.19% | 2,500 |
| Feb 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 5,600 |
| Feb 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 1.08% | 900 |
| Feb 5, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.44 | 3.33% | 30,500 |
| Feb 4, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.43 | 2.27% | 23,300 |
| Feb 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 2.33% | 1,700 |
| Feb 2, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.41 | -4.44% | 32,900 |
| Jan 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | - | 28,600 |
| Jan 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | - | 1,000 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | - | 5,500 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 2.27% | 4,800 |
| Jan 26, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.42 | 3.53% | 20,800 |
| Jan 23, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.40 | -1.16% | 32,800 |
| Jan 22, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | - | 24,200 |
| Jan 21, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | - | 900 |
| Jan 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 1.18% | 45,200 |
| Jan 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.40 | - | 85,000 |
| Jan 16, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.40 | - | 31,700 |
| Jan 15, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.40 | - | 25,000 |
| Jan 14, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.40 | 1.19% | 18,800 |
| Jan 13, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.40 | - | 34,700 |
| Jan 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - | 6,600 |
| Jan 8, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - | 30,000 |
| Jan 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - | 1,900 |
| Jan 5, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - | 121,900 |
| Jan 2, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.40 | 3.70% | 97,900 |
| Dec 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | 1.25% | 50,000 |
| Dec 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | 9,500 |
| Dec 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | 10,000 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | 20,000 |
| Dec 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | 1.27% | 30,000 |
| Dec 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | -1.25% | 89,400 |
| Dec 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | 6,000 |
| Dec 5, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.38 | -3.61% | 125,000 |
| Dec 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - | 113,500 |
| Dec 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.40 | - | 99,500 |
| Dec 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | 1.22% | 52,500 |
| Dec 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | 1.23% | 158,100 |
| Nov 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | -1.22% | 31,300 |
| Nov 27, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.39 | 2.50% | 135,500 |
| Nov 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | -1.23% | 73,400 |
| Nov 25, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.39 | 2.53% | 15,700 |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | 2,200 |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | 1.28% | 200 |
| Nov 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.37 | -1.27% | 20,000 |
| Nov 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | -2.47% | 10,000 |
| Nov 11, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.39 | 1.25% | 32,300 |
| Nov 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | 5.26% | 92,800 |
| Nov 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | -1.30% | 2,000 |
| Nov 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.37 | -1.28% | 2,000 |
| Nov 3, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.37 | 2.63% | 5,300 |