SGX, BLZ End of Day and Historical Stock Data [Advanced Holdings Ltd.]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SGX, BLZ: Advanced

01 Sep 2025

LAST: 0.1200	CHANGE: 0.00	OPEN: 0.1200	HIGH: 0.1200	ASK: 0.1340	VOLUME: 15.1K
LAST: 0.1200	CHG(%): 0.00	PREV: 0.1200	LOW: 0.1200	BID: 0.0780

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.1200	0.1200	0.1200	0.1200	15.1K
29 Aug 25	0.1300	0.1300	0.1200	0.1200	20.1K
28 Aug 25	0.1290	0.1290	0.1290	0.1290	0
27 Aug 25	0.1430	0.1430	0.1230	0.1290	275.7K
25 Aug 25	0.1100	0.1100	0.1100	0.1100	5K
22 Aug 25	0.1000	0.1000	0.1000	0.1000	0
21 Aug 25	0.0950	0.1000	0.0950	0.1000	33.2K
20 Aug 25	0.1000	0.1000	0.1000	0.1000	0
19 Aug 25	0.1150	0.1150	0.1000	0.1000	141K
15 Aug 25	0.1100	0.1100	0.1100	0.1100	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.12
MA10:	0.11
MA20:	0.12
MA50:	0.10
MA100:	0.09
MA200:	0.10
STO9:	46.51
STO14:	46.51
RSI14:	46.88
WPR14:	-31.03
MTM14:	0.00
ROC14:	-0.03
ATR:	0.01
Week High:	0.14
Week Low:	0.11
Month High:	0.14
Month Low:	0.10
Year High:	0.14
Year Low:	0.06
Volatility:	14.75

RECENT SPLITS

Date	Ratio
02 Dec 2015	1-3

RECENT DIVIDENDS

Date	Amount
12 Jan 2018	$0.05
05 May 2017	$0.03
16 Jun 2015	$0.03
06 May 2014	$0.05
30 Aug 2013	$0.03
03 May 2013	$0.03
10 Sep 2012	$0.09
03 May 2012	$0.05
07 Sep 2011	$0.02
06 May 2011	$0.03