Banyan Tree Holdings Limited (SGX:B58)
Singapore · Delayed Price · Currency is SGD 0.6750
-0.0050 (-0.74%)
Feb 4, 2026, 5:04 PM SGT
Banyan Tree Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 358,000 |
| Dec 30, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 228,100 |
| Dec 29, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 2.46% | 4,047,900 |
| Dec 26, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 9,300 |
| Dec 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | 57,400 |
| Dec 23, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 1,919,900 |
| Dec 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 403,000 |
| Dec 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,489,400 |
| Dec 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,045,800 |
| Dec 17, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 680,200 |
| Dec 16, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 239,700 |
| Dec 15, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 628,500 |
| Dec 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 686,800 |
| Dec 11, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 353,700 |
| Dec 10, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 262,700 |
| Dec 9, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 348,300 |
| Dec 8, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 81,700 |
| Dec 5, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 78,900 |
| Dec 4, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 533,100 |
| Dec 3, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 230,200 |
| Dec 2, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 253,000 |
| Dec 1, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 419,100 |
| Nov 28, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 302,300 |
| Nov 27, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 607,200 |
| Nov 26, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 256,800 |
| Nov 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 144,100 |
| Nov 24, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 562,800 |