Bukit Sembawang Estates Limited (SGX:B61)
Singapore · Delayed Price · Currency is SGD 4.010
-0.270 (-6.31%)
Aug 1, 2025, 5:04 PM SGT
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | -6.31% | 241,600 |
| Jul 31, 2025 | 4.35 | 4.35 | 4.27 | 4.28 | 4.28 | -1.38% | 408,700 |
| Jul 30, 2025 | 4.36 | 4.36 | 4.33 | 4.34 | 4.34 | -0.23% | 140,700 |
| Jul 29, 2025 | 4.39 | 4.43 | 4.33 | 4.35 | 4.35 | -0.68% | 279,800 |
| Jul 28, 2025 | 4.45 | 4.47 | 4.38 | 4.38 | 4.38 | -1.57% | 220,100 |
| Jul 25, 2025 | 4.43 | 4.45 | 4.42 | 4.45 | 4.45 | 0.45% | 93,300 |
| Jul 24, 2025 | 4.43 | 4.44 | 4.40 | 4.43 | 4.43 | 0.45% | 114,100 |
| Jul 23, 2025 | 4.35 | 4.42 | 4.34 | 4.41 | 4.41 | 1.38% | 205,400 |
| Jul 22, 2025 | 4.36 | 4.37 | 4.32 | 4.35 | 4.35 | -0.23% | 188,700 |
| Jul 21, 2025 | 4.36 | 4.37 | 4.33 | 4.36 | 4.36 | - | 101,100 |
| Jul 18, 2025 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.93% | 92,800 |
| Jul 17, 2025 | 4.28 | 4.32 | 4.27 | 4.32 | 4.32 | 0.93% | 200,900 |
| Jul 16, 2025 | 4.26 | 4.29 | 4.25 | 4.28 | 4.28 | 0.71% | 176,200 |
| Jul 15, 2025 | 4.27 | 4.27 | 4.24 | 4.25 | 4.25 | -0.47% | 137,600 |
| Jul 14, 2025 | 4.26 | 4.27 | 4.24 | 4.27 | 4.27 | 0.23% | 99,400 |
| Jul 11, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 75,400 |
| Jul 10, 2025 | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | - | 116,800 |
| Jul 9, 2025 | 4.26 | 4.31 | 4.26 | 4.28 | 4.28 | 0.47% | 172,000 |
| Jul 8, 2025 | 4.22 | 4.26 | 4.20 | 4.26 | 4.26 | 0.95% | 150,100 |
| Jul 7, 2025 | 4.19 | 4.25 | 4.18 | 4.22 | 4.22 | 1.20% | 169,500 |
| Jul 4, 2025 | 4.09 | 4.17 | 4.09 | 4.17 | 4.17 | 2.21% | 231,000 |
| Jul 3, 2025 | 4.09 | 4.09 | 4.05 | 4.08 | 4.08 | 0.49% | 61,200 |
| Jul 2, 2025 | 4.08 | 4.09 | 4.05 | 4.06 | 4.06 | -0.25% | 48,300 |
| Jul 1, 2025 | 4.04 | 4.08 | 4.04 | 4.07 | 4.07 | 1.24% | 152,400 |
| Jun 30, 2025 | 3.97 | 4.04 | 3.96 | 4.02 | 4.02 | 1.26% | 155,000 |
| Jun 27, 2025 | 3.97 | 3.98 | 3.96 | 3.97 | 3.97 | 0.25% | 40,800 |
| Jun 26, 2025 | 3.94 | 3.96 | 3.93 | 3.96 | 3.96 | 0.76% | 87,600 |
| Jun 25, 2025 | 3.94 | 3.98 | 3.93 | 3.93 | 3.93 | -0.51% | 56,500 |
| Jun 24, 2025 | 3.93 | 3.96 | 3.92 | 3.95 | 3.95 | 1.02% | 132,100 |
| Jun 23, 2025 | 3.91 | 3.91 | 3.88 | 3.91 | 3.91 | -0.51% | 44,900 |
| Jun 20, 2025 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | - | 23,000 |
| Jun 19, 2025 | 3.94 | 3.94 | 3.90 | 3.93 | 3.93 | -0.25% | 97,900 |
| Jun 18, 2025 | 3.95 | 3.97 | 3.93 | 3.94 | 3.94 | -0.76% | 14,300 |
| Jun 17, 2025 | 3.95 | 3.99 | 3.88 | 3.97 | 3.97 | 0.76% | 64,200 |
| Jun 16, 2025 | 3.97 | 3.97 | 3.86 | 3.94 | 3.94 | -0.51% | 101,100 |
| Jun 13, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.25% | 94,000 |
| Jun 12, 2025 | 4.01 | 4.01 | 3.99 | 4.01 | 4.01 | - | 40,500 |
| Jun 11, 2025 | 4.03 | 4.04 | 4.01 | 4.01 | 4.01 | -0.50% | 41,800 |
| Jun 10, 2025 | 4.04 | 4.04 | 4.02 | 4.03 | 4.03 | - | 43,500 |
| Jun 9, 2025 | 3.98 | 4.04 | 3.98 | 4.03 | 4.03 | 1.77% | 125,700 |
| Jun 6, 2025 | 3.97 | 3.97 | 3.95 | 3.96 | 3.96 | -0.25% | 58,000 |
| Jun 5, 2025 | 3.96 | 3.99 | 3.95 | 3.97 | 3.97 | 0.51% | 133,900 |
| Jun 4, 2025 | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | 0.77% | 177,700 |
| Jun 3, 2025 | 3.90 | 3.93 | 3.89 | 3.92 | 3.92 | 0.77% | 59,100 |
| Jun 2, 2025 | 3.90 | 3.91 | 3.89 | 3.89 | 3.89 | -0.51% | 48,000 |
| May 30, 2025 | 3.91 | 3.91 | 3.88 | 3.91 | 3.91 | - | 83,800 |
| May 29, 2025 | 3.89 | 3.91 | 3.88 | 3.91 | 3.91 | - | 117,500 |
| May 28, 2025 | 3.91 | 3.92 | 3.90 | 3.91 | 3.91 | -0.26% | 79,000 |
| May 27, 2025 | 3.93 | 3.94 | 3.87 | 3.92 | 3.92 | - | 612,000 |
| May 26, 2025 | 3.93 | 3.93 | 3.89 | 3.92 | 3.92 | -0.25% | 46,200 |