Bukit Sembawang Estates Limited (SGX:B61)
Singapore · Delayed Price · Currency is SGD 4.970
+0.140 (2.90%)
May 22, 2026, 9:00 AM SGT
Bukit Sembawang Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.87 | 4.89 | 4.82 | 4.83 | 4.83 | -0.62% | 36,800 |
| May 20, 2026 | 4.82 | 4.88 | 4.81 | 4.86 | 4.86 | 0.62% | 40,700 |
| May 19, 2026 | 4.78 | 4.90 | 4.76 | 4.83 | 4.83 | 1.26% | 82,800 |
| May 18, 2026 | 4.79 | 4.79 | 4.75 | 4.77 | 4.77 | -0.63% | 33,000 |
| May 15, 2026 | 4.84 | 4.84 | 4.77 | 4.80 | 4.80 | -0.83% | 124,100 |
| May 14, 2026 | 4.83 | 4.84 | 4.79 | 4.84 | 4.84 | -0.21% | 75,700 |
| May 13, 2026 | 4.86 | 4.90 | 4.84 | 4.85 | 4.85 | 0.41% | 112,100 |
| May 12, 2026 | 4.81 | 4.85 | 4.81 | 4.83 | 4.83 | 0.42% | 13,500 |
| May 11, 2026 | 4.84 | 4.87 | 4.80 | 4.81 | 4.81 | -0.62% | 88,900 |
| May 8, 2026 | 4.87 | 4.87 | 4.79 | 4.84 | 4.84 | -0.82% | 60,800 |
| May 7, 2026 | 4.84 | 4.89 | 4.81 | 4.88 | 4.88 | 0.83% | 47,300 |
| May 6, 2026 | 4.81 | 4.91 | 4.81 | 4.84 | 4.84 | 0.83% | 84,000 |
| May 5, 2026 | 4.84 | 4.85 | 4.79 | 4.80 | 4.80 | -0.62% | 53,800 |
| May 4, 2026 | 4.72 | 4.92 | 4.72 | 4.83 | 4.83 | 2.33% | 355,800 |
| Apr 30, 2026 | 4.71 | 4.74 | 4.71 | 4.72 | 4.72 | -0.42% | 25,600 |
| Apr 29, 2026 | 4.73 | 4.75 | 4.71 | 4.74 | 4.74 | -0.84% | 29,400 |
| Apr 28, 2026 | 4.77 | 4.79 | 4.74 | 4.78 | 4.78 | 1.27% | 46,100 |
| Apr 27, 2026 | 4.75 | 4.75 | 4.70 | 4.72 | 4.72 | -1.05% | 35,200 |
| Apr 24, 2026 | 4.78 | 4.80 | 4.74 | 4.77 | 4.77 | -0.63% | 50,600 |
| Apr 23, 2026 | 4.82 | 4.83 | 4.77 | 4.80 | 4.80 | -0.83% | 66,500 |
| Apr 22, 2026 | 4.82 | 4.85 | 4.79 | 4.84 | 4.84 | 0.83% | 130,800 |
| Apr 21, 2026 | 4.79 | 4.83 | 4.77 | 4.80 | 4.80 | 0.42% | 94,200 |
| Apr 20, 2026 | 4.76 | 4.80 | 4.64 | 4.78 | 4.78 | -0.42% | 56,000 |
| Apr 17, 2026 | 4.83 | 4.83 | 4.75 | 4.80 | 4.80 | -0.62% | 52,000 |
| Apr 16, 2026 | 4.78 | 4.83 | 4.73 | 4.83 | 4.83 | 1.05% | 133,900 |
| Apr 15, 2026 | 4.75 | 4.78 | 4.73 | 4.78 | 4.78 | 0.84% | 81,500 |
| Apr 14, 2026 | 4.71 | 4.76 | 4.71 | 4.74 | 4.74 | 0.85% | 37,600 |
| Apr 13, 2026 | 4.71 | 4.72 | 4.69 | 4.70 | 4.70 | -1.05% | 17,300 |
| Apr 10, 2026 | 4.71 | 4.77 | 4.70 | 4.75 | 4.75 | 1.50% | 116,600 |
| Apr 9, 2026 | 4.74 | 4.75 | 4.67 | 4.68 | 4.68 | -1.27% | 56,600 |
| Apr 8, 2026 | 4.63 | 4.75 | 4.63 | 4.74 | 4.74 | 3.04% | 145,400 |
| Apr 7, 2026 | 4.62 | 4.62 | 4.59 | 4.60 | 4.60 | 0.22% | 32,300 |
| Apr 6, 2026 | 4.60 | 4.61 | 4.56 | 4.59 | 4.59 | -0.22% | 25,300 |
| Apr 2, 2026 | 4.63 | 4.64 | 4.57 | 4.60 | 4.60 | -0.65% | 47,600 |
| Apr 1, 2026 | 4.58 | 4.65 | 4.58 | 4.63 | 4.63 | 1.76% | 116,200 |
| Mar 31, 2026 | 4.56 | 4.58 | 4.51 | 4.55 | 4.55 | -0.66% | 242,200 |
| Mar 30, 2026 | 4.59 | 4.60 | 4.56 | 4.58 | 4.58 | -0.65% | 62,400 |
| Mar 27, 2026 | 4.57 | 4.66 | 4.57 | 4.61 | 4.61 | 1.10% | 101,300 |
| Mar 26, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -0.87% | 58,000 |
| Mar 25, 2026 | 4.56 | 4.61 | 4.55 | 4.60 | 4.60 | 1.10% | 61,000 |
| Mar 24, 2026 | 4.53 | 4.64 | 4.51 | 4.55 | 4.55 | 1.34% | 89,400 |
| Mar 23, 2026 | 4.58 | 4.58 | 4.46 | 4.49 | 4.49 | -1.97% | 290,500 |
| Mar 20, 2026 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | -1.08% | 48,000 |
| Mar 19, 2026 | 4.61 | 4.64 | 4.58 | 4.63 | 4.63 | -1.07% | 136,900 |
| Mar 18, 2026 | 4.60 | 4.70 | 4.58 | 4.68 | 4.68 | 1.74% | 104,400 |
| Mar 17, 2026 | 4.61 | 4.65 | 4.58 | 4.60 | 4.60 | - | 57,100 |
| Mar 16, 2026 | 4.60 | 4.61 | 4.53 | 4.60 | 4.60 | -0.22% | 99,300 |
| Mar 13, 2026 | 4.61 | 4.65 | 4.61 | 4.61 | 4.61 | -0.65% | 82,000 |
| Mar 12, 2026 | 4.67 | 4.68 | 4.60 | 4.64 | 4.64 | -0.64% | 144,000 |
| Mar 11, 2026 | 4.72 | 4.72 | 4.64 | 4.67 | 4.67 | -0.43% | 70,400 |