Banyan Tree Holdings Limited (SGX:B58)
Singapore · Delayed Price · Currency is SGD 0.6100
-0.0150 (-2.40%)
Mar 17, 2026, 5:04 PM SGT
Banyan Tree Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 426,000 |
| Mar 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 359,800 |
| Mar 12, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 808,200 |
| Mar 11, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 542,900 |
| Mar 10, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | 998,300 |
| Mar 9, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 2,427,200 |
| Mar 6, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 160,600 |
| Mar 5, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 352,100 |
| Mar 4, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 1,309,000 |
| Mar 3, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.57% | 279,200 |
| Mar 2, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -3.05% | 1,237,100 |
| Feb 27, 2026 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 1.55% | 239,500 |
| Feb 26, 2026 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -0.77% | 1,090,100 |
| Feb 25, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 765,900 |
| Feb 24, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 128,800 |
| Feb 23, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.74% | 213,800 |
| Feb 20, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.17% | 164,400 |
| Feb 19, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 671,800 |
| Feb 16, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.75% | 36,600 |
| Feb 13, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.75% | 175,400 |
| Feb 12, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 179,200 |
| Feb 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 128,900 |
| Feb 10, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 2.22% | 862,700 |
| Feb 9, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.85% | 686,800 |
| Feb 6, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 803,000 |
| Feb 5, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.22% | 458,100 |
| Feb 4, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -0.74% | 796,000 |
| Feb 3, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 816,100 |
| Feb 2, 2026 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 1,208,600 |
| Jan 30, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 1,077,100 |
| Jan 29, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 536,400 |
| Jan 28, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 657,700 |
| Jan 27, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 1,531,900 |
| Jan 26, 2026 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 3.08% | 2,689,800 |
| Jan 23, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 1,097,100 |
| Jan 22, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 5.60% | 3,424,800 |
| Jan 21, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 964,500 |
| Jan 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 1,104,300 |
| Jan 19, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 1,355,700 |
| Jan 16, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 1,223,800 |
| Jan 15, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 319,000 |
| Jan 14, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | - | 1,398,900 |
| Jan 13, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 2,070,400 |
| Jan 12, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 734,000 |
| Jan 9, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,024,500 |
| Jan 8, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,244,200 |
| Jan 7, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 2,226,900 |
| Jan 6, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.81% | 1,671,700 |
| Jan 5, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 1,429,000 |
| Jan 2, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 847,600 |