Bukit Sembawang Estates Limited (SGX:B61)
Singapore · Delayed Price · Currency is SGD 4.400
-0.040 (-0.90%)
Oct 30, 2026, 5:04 PM SGT
Bukit Sembawang Estates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.43 | 4.44 | 4.38 | 4.40 | 4.40 | -0.90% | 45,000 |
| Oct 29, 2026 | 4.41 | 4.45 | 4.40 | 4.44 | 4.44 | 0.91% | 67,000 |
| Oct 28, 2026 | 4.42 | 4.42 | 4.37 | 4.40 | 4.40 | 0.46% | 40,000 |
| Oct 27, 2026 | 4.40 | 4.41 | 4.36 | 4.38 | 4.38 | -0.45% | 23,900 |
| Oct 26, 2026 | 4.43 | 4.43 | 4.38 | 4.40 | 4.40 | 0.23% | 23,600 |
| Oct 23, 2026 | 4.37 | 4.40 | 4.33 | 4.39 | 4.39 | 0.69% | 44,800 |
| Oct 22, 2026 | 4.36 | 4.37 | 4.34 | 4.36 | 4.36 | - | 26,500 |
| Oct 21, 2026 | 4.34 | 4.39 | 4.34 | 4.36 | 4.36 | 0.46% | 41,300 |
| Oct 20, 2026 | 4.39 | 4.39 | 4.32 | 4.34 | 4.34 | -0.91% | 79,600 |
| Oct 19, 2026 | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | - | 79,900 |
| Oct 16, 2026 | 4.39 | 4.42 | 4.36 | 4.38 | 4.38 | 0.23% | 50,500 |
| Oct 15, 2026 | 4.36 | 4.49 | 4.33 | 4.37 | 4.37 | 0.46% | 558,300 |
| Oct 14, 2026 | 4.40 | 4.42 | 4.35 | 4.35 | 4.35 | -1.36% | 135,300 |
| Oct 13, 2026 | 4.39 | 4.41 | 4.36 | 4.41 | 4.41 | 0.23% | 56,800 |
| Oct 12, 2026 | 4.39 | 4.41 | 4.36 | 4.40 | 4.40 | 0.23% | 93,700 |
| Oct 9, 2026 | 4.36 | 4.40 | 4.34 | 4.39 | 4.39 | 0.92% | 91,500 |
| Oct 8, 2026 | 4.40 | 4.40 | 4.32 | 4.35 | 4.35 | -0.91% | 152,100 |
| Oct 7, 2026 | 4.38 | 4.41 | 4.37 | 4.39 | 4.39 | 0.46% | 73,100 |
| Oct 6, 2026 | 4.37 | 4.37 | 4.35 | 4.37 | 4.37 | 0.23% | 37,900 |
| Oct 5, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 0.93% | 54,800 |
| Oct 2, 2026 | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | -0.46% | 42,200 |
| Oct 1, 2026 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | 0.23% | 18,200 |
| Sep 30, 2026 | 4.35 | 4.35 | 4.32 | 4.33 | 4.33 | -0.23% | 30,400 |
| Sep 29, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 68,900 |
| Sep 28, 2026 | 4.41 | 4.42 | 4.38 | 4.38 | 4.38 | - | 34,300 |
| Sep 25, 2026 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | -0.45% | 23,300 |
| Sep 24, 2026 | 4.42 | 4.43 | 4.37 | 4.40 | 4.40 | -0.68% | 31,400 |
| Sep 23, 2026 | 4.39 | 4.44 | 4.39 | 4.43 | 4.43 | 0.91% | 35,800 |
| Sep 22, 2026 | 4.38 | 4.40 | 4.38 | 4.39 | 4.39 | - | 23,900 |
| Sep 21, 2026 | 4.38 | 4.41 | 4.38 | 4.39 | 4.39 | 0.23% | 53,000 |
| Sep 18, 2026 | 4.37 | 4.38 | 4.36 | 4.38 | 4.38 | -0.23% | 54,700 |
| Sep 17, 2026 | 4.37 | 4.39 | 4.36 | 4.39 | 4.39 | 0.46% | 32,300 |
| Sep 16, 2026 | 4.36 | 4.39 | 4.35 | 4.37 | 4.37 | 0.46% | 54,600 |
| Sep 15, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -0.68% | 98,000 |
| Sep 14, 2026 | 4.38 | 4.40 | 4.36 | 4.38 | 4.38 | 0.23% | 9,800 |
| Sep 11, 2026 | 4.38 | 4.40 | 4.36 | 4.37 | 4.37 | -0.68% | 28,800 |
| Sep 10, 2026 | 4.40 | 4.41 | 4.38 | 4.40 | 4.40 | - | 27,000 |
| Sep 9, 2026 | 4.41 | 4.41 | 4.39 | 4.40 | 4.40 | -0.23% | 36,200 |
| Sep 8, 2026 | 4.41 | 4.44 | 4.40 | 4.41 | 4.41 | -0.23% | 26,100 |
| Sep 7, 2026 | 4.40 | 4.45 | 4.40 | 4.42 | 4.42 | 0.45% | 56,500 |
| Sep 4, 2026 | 4.37 | 4.40 | 4.36 | 4.40 | 4.40 | 1.38% | 60,300 |
| Sep 3, 2026 | 4.36 | 4.37 | 4.33 | 4.34 | 4.34 | -0.46% | 14,700 |
| Sep 2, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | - | 86,100 |
| Sep 1, 2026 | 4.32 | 4.36 | 4.29 | 4.36 | 4.36 | 0.69% | 116,000 |
| Aug 31, 2026 | 4.35 | 4.36 | 4.32 | 4.33 | 4.33 | - | 107,200 |
| Aug 28, 2026 | 4.30 | 4.34 | 4.28 | 4.33 | 4.33 | 0.70% | 122,200 |
| Aug 27, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.69% | 152,600 |
| Aug 26, 2026 | 4.34 | 4.39 | 4.32 | 4.33 | 4.33 | -0.46% | 118,600 |
| Aug 25, 2026 | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | - | 182,700 |
| Aug 24, 2026 | 4.37 | 4.39 | 4.32 | 4.35 | 4.35 | -0.46% | 239,000 |