Want to see SG:F9D full AI Analyst Report?
Boustead Singapore (F9D) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | +0.00% | 571,400 | 0.99 |
| Oct 29, 2026 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | -0.60% | 861,700 | 1.50 |
| Oct 28, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | +0.60% | 161,500 | 0.28 |
| Oct 27, 2026 | 1.67 | 1.70 | 1.64 | 1.66 | 1.66 | +0.61% | 770,300 | 1.29 |
| Oct 26, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +1.23% | 488,100 | 0.80 |
| Oct 23, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -0.61% | 754,100 | 1.24 |
| Oct 22, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 638,300 | 1.06 |
| Oct 21, 2026 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | +3.07% | 897,300 | 1.52 |
| Oct 20, 2026 | 1.58 | 1.65 | 1.57 | 1.63 | 1.63 | +2.52% | 1,428,800 | 2.50 |
| Oct 19, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | +0.00% | 1,174,000 | 2.09 |
| Oct 16, 2026 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | +1.92% | 1,260,500 | 2.32 |
| Oct 15, 2026 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | 1,259,100 | 2.38 |
| Oct 14, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | +0.62% | 439,900 | 0.83 |
| Oct 13, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -6.90% | 1,713,900 | 3.39 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 263,700 | 0.52 |
| Oct 09, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | +0.00% | 727,700 | 1.44 |
| Oct 08, 2026 | 1.78 | 1.79 | 1.73 | 1.76 | 1.76 | -1.12% | 1,113,100 | 2.22 |
| Oct 07, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | +0.56% | 282,500 | 0.52 |
| Oct 06, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | +0.00% | 886,600 | 1.67 |
| Oct 05, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | +0.00% | 355,800 | 0.67 |
| Oct 02, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 327,800 | 0.62 |
| Oct 01, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 286,400 | 0.54 |
| Sep 30, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | +0.56% | 212,600 | 0.39 |
| Sep 29, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | +0.00% | 333,400 | 0.61 |
| Sep 28, 2026 | 1.86 | 1.89 | 1.79 | 1.79 | 1.79 | -3.76% | 912,800 | 1.71 |
| Sep 25, 2026 | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | +2.76% | 1,657,200 | 3.22 |
| Sep 24, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 595,000 | 1.16 |
| Sep 23, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | +2.81% | 820,500 | 1.61 |
| Sep 22, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 126,100 | 0.24 |
| Sep 21, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 232,600 | 0.45 |
| Sep 18, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | +0.56% | 443,700 | 0.85 |
| Sep 17, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | +1.70% | 395,400 | 0.76 |
| Sep 16, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | +2.33% | 460,400 | 0.87 |
| Sep 15, 2026 | 1.75 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 360,600 | 0.68 |
| Sep 14, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 278,400 | 0.50 |
| Sep 11, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 278,300 | 0.50 |
| Sep 10, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 198,200 | 0.35 |
| Sep 09, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | +0.56% | 358,800 | 0.63 |
| Sep 08, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 437,000 | 0.77 |
| Sep 07, 2026 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | +0.56% | 693,900 | 1.22 |
| Sep 04, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | +0.00% | 447,600 | 0.78 |
| Sep 03, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.10% | 999,000 | 1.75 |
| Sep 02, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | +0.00% | 580,600 | 1.00 |
| Sep 01, 2026 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 543,400 | 0.90 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.12% | 697,000 | 1.16 |
| Aug 28, 2026 | 1.84 | 1.91 | 1.83 | 1.89 | 1.89 | +2.72% | 907,500 | 1.50 |
| Aug 27, 2026 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | +2.22% | 295,100 | 0.49 |
| Aug 26, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | +0.00% | 310,800 | 0.51 |
| Aug 25, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | +0.00% | 245,200 | 0.39 |
| Aug 24, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 428,900 | 0.68 |