Skip to main content
Boustead Singapore Limited (SGX:F9D)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.020
-0.080 (-3.81%)
At close: Mar 6, 2026

Boustead Singapore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.082.082.002.022.02-3.81%1,155,500
Mar 5, 20262.062.132.062.102.102.94%872,300
Mar 4, 20262.152.152.022.042.04-5.56%1,669,100
Mar 3, 20262.172.202.142.162.16-0.46%1,015,500
Mar 2, 20262.112.222.102.172.17-1.36%995,000
Feb 27, 20262.192.212.152.202.200.46%680,200
Feb 26, 20262.202.212.152.192.19-0.90%577,100
Feb 25, 20262.262.262.182.212.21-1.78%941,700
Feb 24, 20262.262.272.222.252.25-797,000
Feb 23, 20262.252.282.232.252.25-618,900
Feb 20, 20262.282.282.232.252.25-1.32%823,900
Feb 19, 20262.252.282.222.282.281.33%901,100
Feb 16, 20262.282.282.222.252.25-0.44%274,300
Feb 13, 20262.242.292.202.262.261.35%1,528,400
Feb 12, 20262.192.262.172.232.231.83%1,286,200
Feb 11, 20262.242.282.132.192.19-0.45%1,984,600
Feb 10, 20262.192.222.092.202.200.92%1,889,500
Feb 9, 20262.072.202.072.182.185.31%2,102,800
Feb 6, 20262.002.091.972.072.072.99%1,464,500
Feb 5, 20262.022.032.002.012.01-0.50%419,000
Feb 4, 20262.042.042.002.022.02-1.94%1,055,000
Feb 3, 20261.962.061.942.062.066.19%1,906,700
Feb 2, 20261.941.971.891.941.94-0.51%811,200
Jan 30, 20261.961.991.931.951.95-0.51%697,500
Jan 29, 20261.942.011.941.961.961.03%1,234,400
Jan 28, 20261.931.971.911.941.940.52%911,500
Jan 27, 20261.921.951.911.931.931.05%1,332,200
Jan 26, 20261.851.921.851.911.913.24%1,272,300
Jan 23, 20261.871.901.851.851.85-0.54%826,900
Jan 22, 20261.841.891.831.861.861.09%959,500
Jan 21, 20261.771.841.751.841.843.37%961,100
Jan 20, 20261.821.821.781.781.78-2.20%831,800
Jan 19, 20261.821.831.801.821.82-0.55%338,300
Jan 16, 20261.881.891.791.831.83-2.66%1,576,300
Jan 15, 20261.871.901.861.881.880.53%445,200
Jan 14, 20261.861.891.851.871.870.54%728,700
Jan 13, 20261.821.861.811.861.862.20%839,400
Jan 12, 20261.791.831.791.821.821.68%761,800
Jan 9, 20261.791.801.771.791.79-535,300
Jan 8, 20261.761.801.751.791.791.70%884,500
Jan 7, 20261.741.761.741.761.761.15%145,200
Jan 6, 20261.751.761.731.741.74-308,400
Jan 5, 20261.761.771.741.741.74-1.14%264,000
Jan 2, 20261.751.781.731.761.761.15%363,900
Dec 31, 20251.761.771.741.741.74-1.14%44,900
Dec 30, 20251.741.771.731.761.760.57%386,600
Dec 29, 20251.771.771.741.751.75-0.57%220,500
Dec 26, 20251.761.781.751.761.76-0.56%236,100
Dec 24, 20251.771.771.751.771.770.57%84,300
Dec 23, 20251.741.781.741.761.761.15%361,600
Dec 22, 20251.771.771.741.741.74-1.69%172,900
Dec 19, 20251.731.771.721.771.772.31%714,600
Dec 18, 20251.711.731.701.731.730.58%138,900
Dec 17, 20251.691.721.671.721.721.78%312,100
Dec 16, 20251.731.731.681.691.69-1.17%388,100
Dec 15, 20251.741.741.711.711.71-1.16%130,300
Dec 12, 20251.711.731.701.731.73-259,800
Dec 11, 20251.721.761.711.731.73-125,200
Dec 10, 20251.761.761.721.731.73-1.14%171,700
Dec 9, 20251.761.761.741.751.75-74,700
Dec 8, 20251.771.811.751.751.75-1.13%662,700
Dec 5, 20251.731.781.731.771.772.31%883,500
Dec 4, 20251.701.731.701.731.731.17%519,400
Dec 3, 20251.701.711.681.711.710.59%235,000
Dec 2, 20251.681.711.661.701.701.19%627,700
Dec 1, 20251.651.701.651.681.681.82%389,000
Nov 28, 20251.641.671.641.651.650.61%169,000
Nov 27, 20251.631.651.631.641.640.61%154,100
Nov 26, 20251.651.661.621.631.63-1.21%341,100
Nov 25, 20251.651.671.631.651.65-310,700
Nov 24, 20251.661.661.631.651.650.61%213,800
Nov 21, 20251.671.671.621.641.64-2.38%549,300
Nov 20, 20251.691.701.681.681.68-1.75%325,300
Nov 19, 20251.681.711.671.711.701.79%448,900
Nov 18, 20251.721.731.671.681.67-2.33%776,500
Nov 17, 20251.711.741.711.721.700.58%207,600
Nov 14, 20251.731.741.711.711.70-2.29%628,700
Nov 13, 20251.751.751.731.751.730.57%284,700
Nov 12, 20251.741.751.721.741.72-0.57%435,600
Nov 11, 20251.781.791.721.751.73-1.13%973,500
Nov 10, 20251.781.791.751.771.750.57%795,400
Nov 7, 20251.771.791.751.761.74-2.22%342,300
Nov 6, 20251.761.801.761.801.781.69%513,800
Nov 5, 20251.771.791.701.771.75-0.56%1,007,400
Nov 4, 20251.831.831.781.781.76-2.20%686,300
Nov 3, 20251.801.861.801.821.801.68%1,661,000
Oct 31, 20251.791.811.781.791.770.56%430,400
Oct 30, 20251.811.811.771.781.76-2.20%813,500
Oct 29, 20251.801.831.791.821.801.68%421,000
Oct 28, 20251.801.831.781.791.77-706,500
Oct 27, 20251.771.821.771.791.771.70%768,900
Oct 24, 20251.751.781.751.761.740.57%722,800
Oct 23, 20251.731.771.731.751.731.74%837,300
Oct 22, 20251.741.741.711.721.70-1.15%285,700
Oct 21, 20251.741.751.711.741.721.75%555,600
Oct 17, 20251.771.781.701.711.70-3.39%1,675,800
Oct 16, 20251.751.791.751.771.751.14%760,900
Oct 15, 20251.731.771.721.751.731.16%1,033,800
Oct 14, 20251.811.811.731.731.71-3.35%919,500
Oct 13, 20251.801.811.701.791.77-2.19%2,621,800