Bukit Sembawang Estates Limited (SGX:B61)
Singapore · Delayed Price · Currency is SGD 4.870
+0.020 (0.41%)
Jul 21, 2026, 5:04 PM SGT
Bukit Sembawang Estates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.86 | 4.87 | 4.85 | 4.85 | 4.85 | - | 37,800 |
| Jul 17, 2026 | 4.91 | 4.91 | 4.84 | 4.85 | 4.85 | -1.22% | 99,300 |
| Jul 16, 2026 | 4.94 | 4.94 | 4.90 | 4.91 | 4.91 | -0.61% | 46,700 |
| Jul 15, 2026 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | - | 49,000 |
| Jul 14, 2026 | 4.98 | 4.98 | 4.86 | 4.94 | 4.94 | -1.00% | 257,000 |
| Jul 13, 2026 | 5.02 | 5.06 | 4.99 | 4.99 | 4.99 | -0.20% | 190,800 |
| Jul 10, 2026 | 4.89 | 5.10 | 4.86 | 5.00 | 5.00 | 2.67% | 396,700 |
| Jul 9, 2026 | 4.77 | 4.87 | 4.76 | 4.87 | 4.87 | 3.18% | 176,200 |
| Jul 8, 2026 | 4.71 | 4.73 | 4.71 | 4.72 | 4.72 | 0.21% | 40,000 |
| Jul 7, 2026 | 4.74 | 4.74 | 4.71 | 4.71 | 4.71 | -0.63% | 36,900 |
| Jul 6, 2026 | 4.75 | 4.76 | 4.70 | 4.74 | 4.74 | 0.85% | 92,700 |
| Jul 3, 2026 | 4.73 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 234,600 |
| Jul 2, 2026 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | 0.21% | 38,400 |
| Jul 1, 2026 | 4.72 | 4.73 | 4.71 | 4.73 | 4.73 | 0.21% | 34,200 |
| Jun 30, 2026 | 4.73 | 4.74 | 4.71 | 4.72 | 4.72 | -0.42% | 52,000 |
| Jun 29, 2026 | 4.73 | 4.76 | 4.73 | 4.74 | 4.74 | 0.42% | 35,800 |
| Jun 26, 2026 | 4.74 | 4.74 | 4.70 | 4.72 | 4.72 | -0.42% | 88,000 |
| Jun 25, 2026 | 4.76 | 4.77 | 4.72 | 4.74 | 4.74 | -0.21% | 49,300 |
| Jun 24, 2026 | 4.75 | 4.76 | 4.74 | 4.75 | 4.75 | 0.21% | 36,000 |
| Jun 23, 2026 | 4.74 | 4.76 | 4.73 | 4.74 | 4.74 | - | 98,900 |
| Jun 22, 2026 | 4.76 | 4.76 | 4.73 | 4.74 | 4.74 | -0.42% | 81,800 |
| Jun 19, 2026 | 4.74 | 4.76 | 4.73 | 4.76 | 4.76 | 0.42% | 45,900 |
| Jun 18, 2026 | 4.76 | 4.76 | 4.73 | 4.74 | 4.74 | -0.42% | 68,400 |
| Jun 17, 2026 | 4.75 | 4.77 | 4.75 | 4.76 | 4.76 | - | 54,500 |
| Jun 16, 2026 | 4.76 | 4.80 | 4.74 | 4.76 | 4.76 | - | 97,600 |
| Jun 15, 2026 | 4.79 | 4.79 | 4.73 | 4.76 | 4.76 | 0.63% | 51,600 |
| Jun 12, 2026 | 4.74 | 4.74 | 4.72 | 4.73 | 4.73 | 0.21% | 60,100 |
| Jun 11, 2026 | 4.70 | 4.74 | 4.69 | 4.72 | 4.72 | 0.43% | 51,700 |
| Jun 10, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -0.63% | 39,200 |
| Jun 9, 2026 | 4.71 | 4.74 | 4.71 | 4.73 | 4.73 | 0.42% | 39,500 |
| Jun 8, 2026 | 4.78 | 4.79 | 4.70 | 4.71 | 4.71 | -2.08% | 136,100 |
| Jun 5, 2026 | 4.80 | 4.84 | 4.80 | 4.81 | 4.81 | -0.41% | 46,900 |
| Jun 4, 2026 | 4.82 | 4.83 | 4.79 | 4.83 | 4.83 | 0.21% | 43,400 |
| Jun 3, 2026 | 4.86 | 4.89 | 4.81 | 4.82 | 4.82 | -0.82% | 51,800 |
| Jun 2, 2026 | 4.83 | 4.87 | 4.82 | 4.86 | 4.86 | 0.83% | 106,800 |
| May 29, 2026 | 4.86 | 4.86 | 4.81 | 4.82 | 4.82 | -0.21% | 85,200 |
| May 28, 2026 | 4.89 | 4.89 | 4.80 | 4.83 | 4.83 | -0.41% | 127,000 |
| May 26, 2026 | 4.87 | 4.88 | 4.81 | 4.85 | 4.85 | -0.21% | 101,000 |
| May 25, 2026 | 4.91 | 4.95 | 4.85 | 4.86 | 4.86 | -0.82% | 133,600 |
| May 22, 2026 | 4.95 | 4.97 | 4.85 | 4.90 | 4.90 | 1.45% | 406,000 |
| 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 |