BRC Asia Limited (SGX:BEC)
Singapore flag Singapore · Delayed Price · Currency is SGD
4.300
+0.090 (2.14%)
Sep 29, 2025, 4:50 PM SGT

BRC Asia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.214.234.184.214.21-0.94%81,000
Sep 25, 20254.294.294.204.254.25-0.93%75,600
Sep 24, 20254.254.294.254.294.29-45,700
Sep 23, 20254.304.334.274.294.29-0.46%35,400
Sep 22, 20254.354.354.294.314.31-0.46%38,300
Sep 19, 20254.344.344.274.334.33-0.23%138,800
Sep 18, 20254.394.424.324.344.34-1.14%80,300
Sep 17, 20254.394.404.364.394.39-41,800
Sep 16, 20254.404.404.374.394.39-0.23%43,400
Sep 15, 20254.444.444.364.404.40-0.23%50,700
Sep 12, 20254.394.444.394.414.410.46%98,300
Sep 11, 20254.404.404.304.394.39-0.45%193,900
Sep 10, 20254.424.434.394.414.41-0.23%60,200
Sep 9, 20254.464.554.354.424.42-0.90%138,600
Sep 8, 20254.284.484.284.464.464.94%256,200
Sep 5, 20254.124.254.094.254.254.94%236,100
Sep 4, 20254.044.064.044.054.05-23,300
Sep 3, 20254.004.054.004.054.050.75%79,200
Sep 2, 20254.034.044.004.024.02-0.50%26,900
Sep 1, 20254.064.084.014.044.04-0.25%42,800
Aug 29, 20253.984.083.984.054.051.76%104,000
Aug 28, 20254.104.103.983.983.98-2.93%125,800
Aug 27, 20254.164.174.044.104.10-0.97%58,000
Aug 26, 20254.184.203.864.144.140.98%220,500
Aug 25, 20253.984.123.984.104.104.59%266,200
Aug 22, 20253.793.993.793.923.924.26%169,700
Aug 21, 20253.643.783.643.763.763.30%251,800
Aug 20, 20253.613.653.573.643.640.55%66,100
Aug 19, 20253.583.623.583.623.621.12%32,600
Aug 18, 20253.483.583.483.583.582.29%42,400
Aug 15, 20253.553.583.483.503.50-1.41%26,900
Aug 14, 20253.573.633.553.553.55-0.56%22,100
Aug 13, 20253.583.583.553.573.57-0.28%24,000
Aug 12, 20253.583.583.553.583.58-0.28%54,800
Aug 11, 20253.583.633.583.593.59-39,700
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