Skip to main content
Boustead Singapore Limited (SGX:F9D)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.360
+0.130 (5.83%)
Apr 28, 2026, 5:04 PM SGT

Boustead Singapore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.232.372.232.362.365.83%1,929,900
Apr 27, 20262.272.372.222.232.232.29%1,299,800
Apr 24, 20262.242.242.172.182.18-2.24%256,500
Apr 23, 20262.272.282.182.232.23-1.76%743,900
Apr 22, 20262.202.302.202.272.273.18%982,100
Apr 21, 20262.112.232.112.202.204.27%988,800
Apr 20, 20262.152.172.102.112.11-1.86%384,300
Apr 17, 20262.072.152.072.152.152.87%873,600
Apr 16, 20262.082.092.042.092.090.97%462,500
Apr 15, 20262.052.112.052.072.070.98%778,400
Apr 14, 20262.022.072.022.052.051.49%394,500
Apr 13, 20262.032.082.012.022.02-0.49%739,600
Apr 10, 20261.972.051.972.032.033.05%1,340,200
Apr 9, 20261.961.981.931.971.970.51%536,300
Apr 8, 20261.941.991.931.961.961.03%901,400
Apr 7, 20261.871.941.871.941.942.65%633,100
Apr 6, 20261.831.911.831.891.893.28%448,300
Apr 2, 20261.941.941.831.831.83-5.67%732,800
Apr 1, 20261.921.971.911.941.944.30%542,300
Mar 31, 20261.871.921.861.861.86-0.53%533,800
Mar 30, 20261.821.921.821.871.87-0.53%670,600
Mar 27, 20261.891.921.881.881.88-1.05%262,100
Mar 26, 20261.951.991.871.901.90-1.04%1,321,400
Mar 25, 20261.801.941.791.921.927.87%1,602,500
Mar 24, 20261.761.821.761.781.782.30%926,100
Mar 23, 20261.781.781.701.741.74-2.79%1,670,400
Mar 20, 20261.791.811.781.791.79-505,300
Mar 19, 20261.861.861.781.791.79-4.28%972,100
Mar 18, 20261.861.911.861.871.871.63%1,107,600
Mar 17, 20261.821.881.821.841.841.66%442,200
Mar 16, 20261.841.851.801.811.81-2.16%743,400
Mar 13, 20261.881.891.841.851.85-1.60%935,800
Mar 12, 20261.921.921.851.881.88-2.08%898,400
Mar 11, 20261.941.951.901.921.92-0.52%804,400
Mar 10, 20261.951.981.921.931.930.52%1,096,200
Mar 9, 20262.002.011.891.921.92-4.95%1,010,300
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