BRC Asia Limited (SGX:BEC)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.590
-0.040 (-1.10%)
Aug 8, 2025, 4:57 PM SGT

BRC Asia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253.643.643.583.593.59-1.10%67,900
Aug 7, 20253.613.633.613.633.630.55%13,100
Aug 6, 20253.573.623.573.613.611.12%37,500
Aug 5, 20253.553.603.553.573.570.28%12,900
Aug 4, 20253.543.563.543.563.56-0.28%20,700
Aug 1, 20253.563.573.553.573.57-0.56%15,100
Jul 31, 20253.583.653.563.593.59-0.28%21,400
Jul 30, 20253.553.623.553.603.602.86%42,000
Jul 29, 20253.563.563.473.503.50-1.96%82,500
Jul 28, 20253.633.633.563.573.57-1.65%22,800
Jul 25, 20253.633.693.583.633.63-53,300
Jul 24, 20253.623.653.613.633.630.83%24,700
Jul 23, 20253.633.633.563.603.60-1.37%84,900
Jul 22, 20253.543.683.533.653.652.82%81,800
Jul 21, 20253.723.723.553.553.55-4.31%163,200
Jul 18, 20253.653.713.603.713.713.06%139,000
Jul 17, 20253.573.653.573.603.601.69%133,000
Jul 16, 20253.473.543.463.543.542.02%153,300
Jul 15, 20253.513.553.433.473.474.20%217,400
Jul 14, 20253.333.333.293.333.33-77,200
Jul 11, 20253.333.353.313.333.33-80,800
Jul 10, 20253.303.343.263.333.330.91%56,500
Jul 9, 20253.253.303.253.303.301.54%43,100
Jul 8, 20253.183.393.173.253.252.52%207,500
Jul 7, 20253.163.173.143.173.170.32%60,500
Jul 4, 20253.133.163.113.163.160.96%68,400
Jul 3, 20253.113.133.103.133.130.97%25,000
Jul 2, 20253.113.123.103.103.10-0.64%26,800
Jul 1, 20253.113.123.083.123.120.65%47,300
Jun 30, 20253.083.113.083.103.100.65%39,400
Jun 27, 20253.113.123.083.083.08-0.65%22,100
Jun 26, 20253.103.113.103.103.100.32%17,900
Jun 25, 20253.123.123.093.093.09-0.32%7,800
Jun 24, 20253.093.103.083.103.100.32%25,300
Jun 23, 20253.123.123.073.093.09-0.96%8,700
Jun 20, 20253.113.122.903.123.12-0.32%64,600
Jun 19, 20253.123.153.123.133.13-5,900
Jun 18, 20253.153.153.133.133.13-0.32%17,700
Jun 17, 20253.133.153.123.143.140.32%5,500
Jun 16, 20253.133.133.133.133.13-1,200
Jun 13, 20253.113.133.113.133.13-0.32%66,800
Jun 12, 20253.133.153.123.143.14-0.32%6,500
Jun 11, 20253.143.153.133.153.150.32%27,800
Jun 10, 20253.153.153.143.143.140.64%6,500
Jun 9, 20253.113.153.113.123.12-0.32%29,100
Jun 6, 20253.113.143.113.133.130.64%25,000
Jun 5, 20253.133.133.113.113.11-0.64%3,100
Jun 4, 20253.133.133.123.133.13-17,900
Jun 3, 20253.143.143.133.133.130.32%21,800
Jun 2, 20253.153.153.123.123.12-0.95%8,100