Bukit Sembawang Estates Limited (SGX:B61)
Singapore · Delayed Price · Currency is SGD 4.380
-0.010 (-0.23%)
Sep 18, 2026, 5:04 PM SGT
Bukit Sembawang Estates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 4.41 | 4.43 | 4.37 | 4.37 | 4.37 | -0.91% | 150,100 |
| Aug 20, 2026 | 4.45 | 4.46 | 4.41 | 4.41 | 4.41 | -0.68% | 114,500 |
| Aug 19, 2026 | 4.46 | 4.47 | 4.44 | 4.44 | 4.44 | -0.45% | 132,800 |
| Aug 18, 2026 | 4.48 | 4.49 | 4.46 | 4.46 | 4.46 | -0.67% | 100,800 |
| Aug 17, 2026 | 4.53 | 4.53 | 4.46 | 4.49 | 4.49 | -0.22% | 124,300 |
| Aug 14, 2026 | 4.49 | 4.53 | 4.47 | 4.50 | 4.50 | 0.22% | 153,900 |
| Aug 13, 2026 | 4.53 | 4.57 | 4.49 | 4.49 | 4.49 | -0.88% | 196,200 |
| Aug 12, 2026 | 4.54 | 4.56 | 4.51 | 4.53 | 4.53 | - | 102,800 |
| Aug 11, 2026 | 4.54 | 4.56 | 4.49 | 4.53 | 4.53 | -0.22% | 201,700 |
| Aug 7, 2026 | 4.55 | 4.55 | 4.52 | 4.54 | 4.54 | -0.22% | 126,300 |
| Aug 6, 2026 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -1.94% | 146,900 |
| Aug 5, 2026 | 4.67 | 4.67 | 4.63 | 4.64 | 4.64 | -0.64% | 130,100 |
| Aug 4, 2026 | 4.90 | 4.90 | 4.87 | 4.89 | 4.67 | -0.20% | 263,500 |
| Aug 3, 2026 | 4.93 | 4.93 | 4.88 | 4.90 | 4.68 | -0.61% | 162,300 |
| Jul 31, 2026 | 4.90 | 4.94 | 4.90 | 4.93 | 4.71 | 0.82% | 177,300 |
| Jul 30, 2026 | 4.89 | 4.92 | 4.88 | 4.89 | 4.67 | - | 59,700 |
| Jul 29, 2026 | 4.87 | 4.89 | 4.85 | 4.89 | 4.67 | 0.62% | 80,800 |
| Jul 28, 2026 | 4.86 | 4.88 | 4.84 | 4.86 | 4.64 | 0.21% | 92,000 |
| Jul 27, 2026 | 4.85 | 4.87 | 4.84 | 4.85 | 4.63 | 0.21% | 92,300 |
| Jul 24, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.62 | -0.62% | 117,900 |
| Jul 23, 2026 | 4.87 | 4.88 | 4.86 | 4.87 | 4.65 | -0.41% | 34,100 |
| Jul 22, 2026 | 4.87 | 4.90 | 4.85 | 4.89 | 4.67 | 0.41% | 65,400 |
| Jul 21, 2026 | 4.86 | 4.90 | 4.85 | 4.87 | 4.65 | 0.41% | 74,600 |
| Jul 20, 2026 | 4.86 | 4.87 | 4.85 | 4.85 | 4.63 | - | 37,800 |
| Jul 17, 2026 | 4.91 | 4.91 | 4.84 | 4.85 | 4.63 | -1.22% | 99,300 |
| Jul 16, 2026 | 4.94 | 4.94 | 4.90 | 4.91 | 4.69 | -0.61% | 46,700 |
| Jul 15, 2026 | 4.95 | 4.95 | 4.91 | 4.94 | 4.72 | - | 49,000 |
| Jul 14, 2026 | 4.98 | 4.98 | 4.86 | 4.94 | 4.72 | -1.00% | 257,000 |
| Jul 13, 2026 | 5.02 | 5.06 | 4.99 | 4.99 | 4.77 | -0.20% | 190,800 |
| Jul 10, 2026 | 4.89 | 5.10 | 4.86 | 5.00 | 4.78 | 2.67% | 396,700 |