Bukit Sembawang Estates Limited (SGX:B61)
Singapore · Delayed Price · Currency is SGD 4.720
+0.020 (0.43%)
Jun 11, 2026, 11:22 AM SGT
Bukit Sembawang Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |