Boustead
F9D.SI · Yahoo Finance · Daily prices
SGD 1.80
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 1.790 | 1.820 | 1.770 | 1.800 | 443,700 |
| 2026-09-17 | 1.770 | 1.800 | 1.760 | 1.790 | 395,400 |
| 2026-09-16 | 1.720 | 1.770 | 1.720 | 1.760 | 460,400 |
| 2026-09-15 | 1.750 | 1.770 | 1.720 | 1.720 | 360,600 |
| 2026-09-14 | 1.770 | 1.770 | 1.750 | 1.750 | 278,400 |
| 2026-09-11 | 1.780 | 1.780 | 1.760 | 1.770 | 278,300 |
| 2026-09-10 | 1.800 | 1.800 | 1.780 | 1.780 | 198,200 |
| 2026-09-09 | 1.790 | 1.820 | 1.790 | 1.800 | 358,800 |
| 2026-09-08 | 1.800 | 1.810 | 1.780 | 1.790 | 437,000 |
| 2026-09-07 | 1.800 | 1.840 | 1.790 | 1.800 | 693,900 |
| 2026-09-04 | 1.800 | 1.820 | 1.780 | 1.790 | 447,600 |
| 2026-09-03 | 1.810 | 1.810 | 1.780 | 1.790 | 999,000 |
| 2026-09-02 | 1.800 | 1.830 | 1.790 | 1.810 | 580,600 |
| 2026-09-01 | 1.850 | 1.870 | 1.810 | 1.810 | 543,400 |
| 2026-08-31 | 1.900 | 1.900 | 1.840 | 1.850 | 697,000 |
| 2026-08-28 | 1.840 | 1.910 | 1.830 | 1.890 | 907,500 |
| 2026-08-27 | 1.800 | 1.860 | 1.800 | 1.840 | 295,100 |
| 2026-08-26 | 1.810 | 1.820 | 1.790 | 1.800 | 310,800 |
| 2026-08-25 | 1.800 | 1.830 | 1.790 | 1.800 | 245,200 |
| 2026-08-24 | 1.810 | 1.830 | 1.790 | 1.800 | 428,900 |
| 2026-08-21 | 1.820 | 1.830 | 1.810 | 1.810 | 128,900 |
| 2026-08-20 | 1.870 | 1.870 | 1.810 | 1.830 | 534,300 |
| 2026-08-19 | 1.860 | 1.870 | 1.850 | 1.850 | 160,200 |
| 2026-08-18 | 1.880 | 1.880 | 1.860 | 1.860 | 184,600 |
| 2026-08-17 | 1.860 | 1.900 | 1.850 | 1.880 | 311,600 |
| 2026-08-14 | 1.870 | 1.870 | 1.840 | 1.860 | 698,600 |
| 2026-08-13 | 1.930 | 1.930 | 1.870 | 1.870 | 1,021,800 |
| 2026-08-12 | 1.920 | 1.930 | 1.910 | 1.930 | 293,100 |
| 2026-08-11 | 1.920 | 1.930 | 1.910 | 1.920 | 545,600 |
| 2026-08-07 | 1.920 | 1.930 | 1.910 | 1.910 | 612,800 |
| 2026-08-06 | 2.020 | 2.030 | 1.990 | 2.000 | 629,200 |
| 2026-08-05 | 2.020 | 2.020 | 1.990 | 2.020 | 436,900 |
| 2026-08-04 | 2.020 | 2.030 | 2.000 | 2.020 | 357,000 |
| 2026-08-03 | 1.980 | 2.030 | 1.950 | 2.000 | 701,700 |
| 2026-07-31 | 1.950 | 1.980 | 1.940 | 1.980 | 637,100 |
| 2026-07-30 | 2.000 | 2.000 | 1.900 | 1.940 | 1,915,800 |
| 2026-07-29 | 2.030 | 2.030 | 1.980 | 1.990 | 1,135,800 |
| 2026-07-28 | 2.070 | 2.070 | 2.020 | 2.030 | 715,400 |
| 2026-07-27 | 2.080 | 2.090 | 2.060 | 2.080 | 169,000 |
| 2026-07-24 | 2.100 | 2.100 | 2.070 | 2.080 | 277,100 |
| 2026-07-23 | 2.100 | 2.100 | 2.080 | 2.100 | 223,000 |
| 2026-07-22 | 2.100 | 2.110 | 2.080 | 2.110 | 469,700 |
| 2026-07-21 | 2.080 | 2.100 | 2.080 | 2.090 | 189,500 |
| 2026-07-20 | 2.080 | 2.090 | 2.060 | 2.070 | 269,200 |
| 2026-07-17 | 2.130 | 2.130 | 2.080 | 2.080 | 424,100 |
| 2026-07-16 | 2.130 | 2.130 | 2.090 | 2.130 | 273,600 |
| 2026-07-15 | 2.090 | 2.140 | 2.080 | 2.130 | 585,300 |
| 2026-07-14 | 2.060 | 2.100 | 2.030 | 2.090 | 533,400 |
| 2026-07-13 | 2.140 | 2.140 | 2.060 | 2.060 | 719,300 |
| 2026-07-10 | 2.060 | 2.170 | 2.060 | 2.100 | 2,794,300 |
| 2026-07-09 | 2.040 | 2.060 | 2.030 | 2.050 | 263,700 |
| 2026-07-08 | 2.050 | 2.060 | 2.030 | 2.030 | 334,000 |
| 2026-07-07 | 2.070 | 2.080 | 2.050 | 2.070 | 196,900 |
| 2026-07-06 | 2.110 | 2.110 | 2.070 | 2.070 | 345,100 |
| 2026-07-03 | 2.010 | 2.100 | 2.010 | 2.090 | 1,345,300 |
| 2026-07-02 | 2.010 | 2.040 | 2.010 | 2.040 | 132,900 |
| 2026-07-01 | 2.050 | 2.070 | 2.010 | 2.010 | 294,100 |
| 2026-06-30 | 2.000 | 2.060 | 2.000 | 2.050 | 460,100 |
| 2026-06-29 | 1.990 | 2.020 | 1.970 | 2.010 | 324,700 |
| 2026-06-26 | 2.030 | 2.030 | 1.980 | 2.000 | 737,100 |