Skip to main content
Lincotrade & Associates Holdings Limited (SGX:BFT)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.320
+0.015 (4.92%)
At close: Apr 28, 2026

SGXC:BFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.320.320.310.320.324.92%280,900
Apr 27, 20260.310.310.310.310.31-1.61%87,600
Apr 24, 20260.310.310.310.310.31-1.59%3,000
Apr 23, 20260.320.320.320.320.32-3,000
Apr 22, 20260.320.320.320.320.321.61%5,000
Apr 21, 20260.310.320.310.310.31-67,500
Apr 20, 20260.310.310.310.310.31-500
Apr 17, 20260.310.310.310.310.313.33%13,100
Apr 15, 20260.310.310.300.300.30-3.23%36,000
Apr 14, 20260.310.310.310.310.311.64%17,500
Apr 10, 20260.310.310.310.310.31-4,900
Apr 9, 20260.320.320.310.310.31-3.17%71,700
Apr 8, 20260.310.320.310.320.321.61%13,500
Apr 7, 20260.310.310.310.310.311.64%70,700
Apr 6, 20260.310.320.310.310.31-1.61%92,100
Apr 2, 20260.310.320.300.310.315.08%249,700
Mar 31, 20260.290.300.290.300.30-113,600
Mar 30, 20260.290.300.290.300.301.72%24,000
Mar 27, 20260.290.290.290.290.29-50,200
Mar 26, 20260.290.290.290.290.299.43%257,000
Mar 25, 20260.270.270.260.270.27-1.85%231,300
Mar 24, 20260.280.280.270.270.27-78,800
Mar 23, 20260.280.280.250.270.27-1.82%124,500
Mar 19, 20260.290.290.280.280.28-6.78%282,000
Mar 18, 20260.290.300.290.300.301.72%319,000
Mar 17, 20260.310.310.290.290.28-4.92%174,700
Mar 16, 20260.310.310.310.310.30-1.61%110,000
Mar 13, 20260.320.320.310.310.30-1.59%19,900
Mar 12, 20260.320.320.320.320.31-88,700
Mar 11, 20260.310.320.310.320.315.00%126,800
Mar 9, 20260.330.330.290.300.29-10.45%204,900
Mar 6, 20260.320.340.320.340.321.52%168,000
Mar 5, 20260.330.330.330.330.321.54%319,900
Mar 4, 20260.330.330.300.330.32-1.52%342,300
Mar 3, 20260.330.340.330.330.321.54%371,400
Mar 2, 20260.330.330.320.330.321.56%634,500
Feb 27, 20260.320.320.320.320.31-29,300
Feb 26, 20260.320.320.310.320.31-65,600
Feb 25, 20260.320.320.320.320.311.59%128,100
Feb 24, 20260.330.330.320.320.31-4.55%226,800
Feb 23, 20260.350.350.330.330.32-4.35%456,000
Feb 20, 20260.340.350.340.350.332.99%83,400
Feb 19, 20260.350.350.330.340.32-2.90%746,600
Feb 16, 20260.290.350.290.350.3318.97%2,619,500
Feb 13, 20260.280.290.270.290.2816.00%1,634,200
Feb 12, 20260.260.260.250.250.24-41,000
Feb 11, 20260.250.250.250.250.24-1.96%60,000
Feb 10, 20260.260.260.240.260.25-339,900
Feb 9, 20260.260.260.260.260.25-1,000
Feb 6, 20260.260.260.260.260.25-7.27%90,000
Feb 5, 20260.230.280.230.280.275.77%249,200
Feb 3, 20260.260.260.240.260.25-33,400
Jan 30, 20260.260.270.260.260.25-340,300
Jan 29, 20260.260.260.260.260.25-100
Jan 27, 20260.260.260.260.260.2520.93%100
Jan 22, 20260.220.220.220.220.21-205,000
Jan 20, 20260.220.220.220.220.21-20,000
Jan 19, 20260.210.220.210.220.2113.16%309,600
Jan 15, 20260.190.190.190.190.18-9.52%400
Jan 14, 20260.210.210.210.210.20-160,000
Jan 13, 20260.210.220.210.210.20-1,006,000
Jan 12, 20260.210.220.210.210.202.44%1,095,300
Jan 9, 20260.210.210.210.210.20-100,000
Jan 2, 20260.210.210.210.210.20-119,600
Dec 26, 20250.200.210.200.210.205.13%100,000
Dec 24, 20250.200.200.200.200.192.63%4,700
Dec 22, 20250.190.190.190.190.182.70%4,700
Dec 19, 20250.190.190.190.190.18-3.14%141,000
Dec 18, 20250.190.190.190.190.194.95%135,200
Dec 16, 20250.180.180.180.180.18-100
Dec 15, 20250.190.190.180.180.18-4.21%41,200
Dec 12, 20250.190.190.190.190.18-5.00%155,000
Dec 10, 20250.200.200.200.200.19-2.44%120,000
Dec 9, 20250.210.210.210.210.20-20,000
Dec 8, 20250.200.210.200.210.202.50%205,400
Dec 5, 20250.200.200.200.200.19-8,000
Dec 4, 20250.200.200.200.200.19-30,000
Dec 3, 20250.200.200.200.200.19-45,000
Dec 2, 20250.200.200.200.200.19-2.44%180,000
Dec 1, 20250.210.210.210.210.20-2.38%200,000
Nov 28, 20250.210.210.210.210.20-195,000
Nov 26, 20250.210.210.210.210.20-240,000
Nov 25, 20250.210.210.210.210.20-2,000
Nov 21, 20250.220.220.210.210.20-6.67%466,700
Nov 20, 20250.220.230.220.230.224.65%550,000
Nov 19, 20250.210.220.210.220.212.38%80,000
Nov 18, 20250.210.210.210.210.20-2.33%50,000
Nov 17, 20250.220.220.220.220.21-3,500
Nov 14, 20250.210.220.210.220.218.59%78,600
Nov 13, 20250.210.210.200.200.19-3.41%78,500
Nov 12, 20250.180.210.180.210.2022.02%646,000
Nov 10, 20250.170.170.170.170.16-1.18%40,000
Nov 7, 20250.170.170.160.170.167.59%34,200
Nov 6, 20250.140.160.140.160.1512.86%45,500
Nov 4, 20250.140.140.140.140.137.69%30,900
Nov 3, 20250.130.130.130.130.12-20,000
Oct 31, 20250.130.130.130.130.127.44%16,100
Oct 28, 20250.120.120.120.120.1121.00%98,800