Banyan Tree Holdings Limited (SGX:B58)
Singapore · Delayed Price · Currency is SGD 0.6200
0.00 (0.00%)
Dec 4, 2025, 10:08 AM SGT
Banyan Tree Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 759,900 |
| Nov 20, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 926,500 |
| Nov 19, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.81% | 865,900 |
| Nov 18, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -1.60% | 1,079,400 |
| Nov 17, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 219,000 |
| Nov 14, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 694,200 |
| Nov 13, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 2,191,500 |
| Nov 12, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 63,400 |
| Nov 11, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 108,600 |
| Nov 10, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.57% | 190,600 |
| Nov 7, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -2.31% | 43,800 |
| Nov 6, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.84% | 324,000 |
| Nov 5, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 179,500 |
| Nov 4, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 448,400 |
| Nov 3, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 67,500 |
| Oct 31, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 57,100 |
| Oct 30, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 338,200 |
| Oct 29, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 246,000 |
| Oct 28, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.26% | 190,300 |
| Oct 27, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.76% | 682,300 |
| Oct 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 328,800 |
| Oct 23, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.26% | 438,400 |
| Oct 22, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 5.56% | 2,172,500 |
| Oct 21, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 2.44% | 532,400 |
| Oct 17, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -1.60% | 1,559,600 |
| Oct 16, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 292,900 |
| Oct 15, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 144,900 |
| Oct 14, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.79% | 491,800 |
| Oct 13, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 1,163,400 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.80% | 911,400 |
| Oct 9, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.34% | 444,000 |
| Oct 8, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 297,400 |
| Oct 7, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | - | 649,300 |
| Oct 6, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 382,800 |
| Oct 3, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | - | 1,373,900 |
| Oct 2, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 948,700 |
| Oct 1, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | - | 386,500 |
| Sep 30, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.80% | 540,100 |
| Sep 29, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.81% | 1,177,500 |
| Sep 26, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.81% | 1,354,500 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 583,200 |
| Sep 24, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 356,000 |