Boustead Singapore Limited (SGX:F9D)
Singapore
· Delayed Price · Currency is SGD 1.770
+0.040 (2.31%)
At close: Dec 5, 2025
Boustead Singapore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 883,500 |
| Dec 4, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.17% | 519,400 |
| Dec 3, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 235,000 |
| Dec 2, 2025 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 627,700 |
| Dec 1, 2025 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 1.82% | 389,000 |
| Nov 28, 2025 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 169,000 |
| Nov 27, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 154,100 |
| Nov 26, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 341,100 |
| Nov 25, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 310,700 |
| Nov 24, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 213,800 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.38% | 549,300 |
| Nov 20, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -1.75% | 325,300 |
| Nov 19, 2025 | 1.68 | 1.71 | 1.67 | 1.71 | 1.70 | 1.79% | 448,900 |
| Nov 18, 2025 | 1.72 | 1.73 | 1.67 | 1.68 | 1.67 | -2.33% | 776,500 |
| Nov 17, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.70 | 0.58% | 207,600 |
| Nov 14, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.70 | -2.29% | 628,700 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.73 | 0.57% | 284,700 |
| Nov 12, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.72 | -0.57% | 435,600 |
| Nov 11, 2025 | 1.78 | 1.79 | 1.72 | 1.75 | 1.73 | -1.13% | 973,500 |
| Nov 10, 2025 | 1.78 | 1.79 | 1.75 | 1.77 | 1.75 | 0.57% | 795,400 |
| Nov 7, 2025 | 1.77 | 1.79 | 1.75 | 1.76 | 1.74 | -2.22% | 342,300 |
| Nov 6, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.78 | 1.69% | 513,800 |
| Nov 5, 2025 | 1.77 | 1.79 | 1.70 | 1.77 | 1.75 | -0.56% | 1,007,400 |
| Nov 4, 2025 | 1.83 | 1.83 | 1.78 | 1.78 | 1.76 | -2.20% | 686,300 |
| Nov 3, 2025 | 1.80 | 1.86 | 1.80 | 1.82 | 1.80 | 1.68% | 1,661,000 |
| Oct 31, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.77 | 0.56% | 430,400 |
| Oct 30, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.76 | -2.20% | 813,500 |
| Oct 29, 2025 | 1.80 | 1.83 | 1.79 | 1.82 | 1.80 | 1.68% | 421,000 |
| Oct 28, 2025 | 1.80 | 1.83 | 1.78 | 1.79 | 1.77 | - | 706,500 |
| Oct 27, 2025 | 1.77 | 1.82 | 1.77 | 1.79 | 1.77 | 1.70% | 768,900 |
| Oct 24, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.74 | 0.57% | 722,800 |
| Oct 23, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.73 | 1.74% | 837,300 |
| Oct 22, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.70 | -1.15% | 285,700 |
| Oct 21, 2025 | 1.74 | 1.75 | 1.71 | 1.74 | 1.72 | 1.75% | 555,600 |
| Oct 17, 2025 | 1.77 | 1.78 | 1.70 | 1.71 | 1.70 | -3.39% | 1,675,800 |
| Oct 16, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.75 | 1.14% | 760,900 |
| Oct 15, 2025 | 1.73 | 1.77 | 1.72 | 1.75 | 1.73 | 1.16% | 1,033,800 |
| Oct 14, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.71 | -3.35% | 919,500 |
| Oct 13, 2025 | 1.80 | 1.81 | 1.70 | 1.79 | 1.77 | -2.19% | 2,621,800 |
| Oct 10, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.81 | -3.17% | 592,900 |
| Oct 9, 2025 | 1.93 | 1.95 | 1.87 | 1.89 | 1.87 | -1.56% | 1,234,100 |
| Oct 8, 2025 | 1.82 | 1.94 | 1.81 | 1.92 | 1.90 | 5.49% | 2,391,600 |
| Oct 7, 2025 | 1.73 | 1.82 | 1.73 | 1.82 | 1.80 | 4.60% | 1,953,700 |
| Oct 6, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.72 | -0.57% | 380,500 |
| Oct 3, 2025 | 1.74 | 1.77 | 1.72 | 1.75 | 1.73 | 2.34% | 819,400 |
| Oct 2, 2025 | 1.67 | 1.74 | 1.67 | 1.71 | 1.70 | 3.01% | 954,600 |
| Oct 1, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.65 | 1.22% | 339,500 |
| Sep 30, 2025 | 1.66 | 1.68 | 1.63 | 1.64 | 1.63 | -1.20% | 437,700 |
| Sep 29, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.65 | - | 271,400 |
| Sep 26, 2025 | 1.73 | 1.73 | 1.65 | 1.66 | 1.65 | -4.05% | 1,161,700 |
| Sep 25, 2025 | 1.74 | 1.77 | 1.72 | 1.73 | 1.71 | -0.57% | 782,800 |
| Sep 24, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.72 | 0.58% | 453,900 |
| Sep 23, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.71 | -0.57% | 431,800 |
| Sep 22, 2025 | 1.74 | 1.77 | 1.72 | 1.74 | 1.72 | - | 677,500 |
| Sep 19, 2025 | 1.80 | 1.81 | 1.73 | 1.74 | 1.72 | -1.14% | 1,618,500 |
| Sep 17, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.74 | -2.22% | 609,100 |
| Sep 16, 2025 | 1.82 | 1.83 | 1.78 | 1.80 | 1.78 | -1.10% | 1,059,200 |
| Sep 15, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.80 | 7.06% | 3,759,000 |
| Sep 12, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.69 | 1.19% | 696,100 |
| Sep 11, 2025 | 1.61 | 1.70 | 1.61 | 1.68 | 1.67 | 5.00% | 1,975,000 |
| Sep 10, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.59 | -0.62% | 434,800 |
| Sep 9, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.60 | -0.62% | 657,100 |
| Sep 8, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.61 | 1.25% | 432,000 |
| Sep 5, 2025 | 1.61 | 1.62 | 1.56 | 1.60 | 1.59 | -0.62% | 935,400 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.59 | 1.61 | 1.60 | -4.17% | 2,013,700 |
| Sep 3, 2025 | 1.60 | 1.72 | 1.59 | 1.68 | 1.67 | 12.75% | 4,981,800 |
| Sep 2, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.48 | 1.36% | 553,400 |
| Sep 1, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.46 | 0.68% | 264,000 |
| Aug 29, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.45 | -1.35% | 273,800 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.47 | -1.33% | 629,200 |
| Aug 27, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.49 | -0.66% | 236,600 |
| Aug 26, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.50 | -1.95% | 390,200 |
| Aug 25, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.53 | - | 340,800 |
| Aug 22, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.53 | 1.32% | 721,000 |
| Aug 21, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.51 | 2.70% | 739,400 |
| Aug 20, 2025 | 1.52 | 1.53 | 1.48 | 1.48 | 1.47 | -2.63% | 486,900 |
| Aug 19, 2025 | 1.53 | 1.56 | 1.51 | 1.52 | 1.51 | -1.30% | 869,900 |
| Aug 18, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.53 | 1.99% | 340,900 |
| Aug 15, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.50 | -1.31% | 173,800 |
| Aug 14, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.52 | -1.29% | 376,800 |
| Aug 13, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.54 | 1.31% | 468,900 |
| Aug 12, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | 1.52 | -2.55% | 820,800 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.56 | -0.63% | 674,300 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.57 | -3.66% | 877,100 |
| Aug 7, 2025 | 1.64 | 1.66 | 1.62 | 1.64 | 1.57 | - | 1,223,800 |
| Aug 6, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.57 | 0.61% | 580,100 |
| Aug 5, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | 1.56 | 0.62% | 787,200 |
| Aug 4, 2025 | 1.57 | 1.63 | 1.56 | 1.62 | 1.55 | 2.53% | 840,300 |
| Aug 1, 2025 | 1.55 | 1.61 | 1.55 | 1.58 | 1.51 | 1.94% | 643,900 |
| Jul 31, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.48 | -3.13% | 1,493,600 |
| Jul 30, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.53 | -1.23% | 591,000 |
| Jul 29, 2025 | 1.68 | 1.68 | 1.60 | 1.62 | 1.55 | -3.57% | 2,247,300 |
| Jul 28, 2025 | 1.71 | 1.72 | 1.65 | 1.68 | 1.60 | -1.18% | 1,176,600 |
| Jul 25, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.62 | 0.59% | 797,800 |
| Jul 24, 2025 | 1.64 | 1.71 | 1.64 | 1.69 | 1.61 | 3.05% | 2,069,900 |
| Jul 23, 2025 | 1.67 | 1.68 | 1.62 | 1.64 | 1.57 | -1.80% | 1,254,200 |
| Jul 22, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.59 | 0.60% | 820,800 |
| Jul 21, 2025 | 1.64 | 1.68 | 1.64 | 1.66 | 1.59 | 2.47% | 1,626,200 |
| Jul 18, 2025 | 1.64 | 1.66 | 1.62 | 1.62 | 1.55 | -1.22% | 712,000 |
| Jul 17, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.57 | 1.86% | 918,400 |