Willas-Array Electronics (Holdings) Limited (SGX:BDR)
Singapore · Delayed Price · Currency is SGD 1.160
+0.040 (3.57%)
At close: Sep 17, 2025
SGX:BDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | - | 3.57% | 48,000 |
| Sep 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | 9,400 |
| Sep 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | 8,200 |
| Sep 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Sep 11, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | - | 0.90% | 16,900 |
| Sep 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1.83% | 10,000 |
| Sep 9, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | - | 0.93% | 20,200 |
| Sep 8, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | - | 0.93% | 35,000 |
| Sep 5, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | - | -5.31% | 33,800 |
| Sep 4, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | - | - | 46,000 |
| Sep 3, 2025 | 1.07 | 1.13 | 1.06 | 1.13 | - | 2.73% | 85,000 |
| Sep 2, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | - | 0.92% | 27,900 |
| Sep 1, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | - | 1.87% | 50,000 |
| Aug 29, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | - | -2.73% | 82,000 |
| Aug 28, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | - | 0.92% | 111,300 |
| Aug 27, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | - | -2.68% | 46,000 |
| Aug 26, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | - | 6.67% | 45,600 |
| Aug 25, 2025 | 1.03 | 1.09 | 1.03 | 1.05 | - | -11.02% | 29,000 |
| Aug 22, 2025 | 1.10 | 1.18 | 1.04 | 1.18 | - | 6.31% | 56,700 |
| Aug 21, 2025 | 1.05 | 1.16 | 1.05 | 1.11 | - | 12.12% | 195,900 |
| Aug 20, 2025 | 1.05 | 1.05 | 0.98 | 0.99 | - | -5.71% | 73,800 |
| Aug 19, 2025 | 0.93 | 1.12 | 0.93 | 1.05 | - | 23.53% | 335,300 |
| Aug 18, 2025 | 0.81 | 0.95 | 0.81 | 0.85 | - | 2.41% | 52,000 |
| Aug 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | - |
| Aug 14, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | - |
| Aug 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -7.78% | 1,700 |
| Aug 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -1.10% | 15,600 |
| Aug 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Aug 8, 2025 | 0.85 | 0.91 | 0.74 | 0.91 | - | 2.25% | 54,800 |
| Aug 7, 2025 | 0.77 | 0.89 | 0.77 | 0.89 | - | 11.95% | 84,000 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Aug 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Aug 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Aug 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Jul 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Jul 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Jul 25, 2025 | 0.70 | 0.81 | 0.70 | 0.80 | - | -1.85% | 40,000 |
| Jul 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | - |
| Jul 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | - |
| Jul 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | - |
| Jul 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.62% | 10,000 |
| Jul 18, 2025 | 0.78 | 0.84 | 0.78 | 0.81 | - | 1.26% | 118,100 |
| Jul 17, 2025 | 0.71 | 0.85 | 0.71 | 0.80 | - | 12.77% | 105,600 |
| Jul 16, 2025 | 0.67 | 0.78 | 0.66 | 0.71 | - | 93.15% | 83,400 |
| Jul 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |