BRC Asia Limited (SGX:BEC)
Singapore · Delayed Price · Currency is SGD 4.650
+0.120 (2.65%)
At close: Mar 20, 2026
BRC Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.53 | 4.65 | 4.49 | 4.65 | 4.65 | 2.65% | 81,400 |
| Mar 19, 2026 | 4.54 | 4.58 | 4.45 | 4.53 | 4.53 | -0.88% | 114,000 |
| Mar 18, 2026 | 4.55 | 4.64 | 4.54 | 4.57 | 4.57 | 0.22% | 108,100 |
| Mar 17, 2026 | 4.43 | 4.58 | 4.43 | 4.56 | 4.56 | 2.93% | 127,400 |
| Mar 16, 2026 | 4.44 | 4.46 | 4.35 | 4.43 | 4.43 | -0.23% | 55,800 |
| Mar 13, 2026 | 4.39 | 4.47 | 4.39 | 4.44 | 4.44 | 1.14% | 99,800 |
| Mar 12, 2026 | 4.41 | 4.45 | 4.35 | 4.39 | 4.39 | -0.90% | 28,900 |
| Mar 11, 2026 | 4.33 | 4.43 | 4.33 | 4.43 | 4.43 | 1.84% | 82,500 |
| Mar 10, 2026 | 4.40 | 4.42 | 4.32 | 4.35 | 4.35 | -1.36% | 79,500 |
| Mar 9, 2026 | 4.30 | 4.42 | 4.28 | 4.41 | 4.41 | -1.56% | 186,900 |
| Mar 6, 2026 | 4.40 | 4.52 | 4.37 | 4.48 | 4.48 | 0.45% | 47,400 |
| Mar 5, 2026 | 4.45 | 4.53 | 4.41 | 4.46 | 4.46 | 1.59% | 58,600 |
| Mar 4, 2026 | 4.37 | 4.40 | 4.30 | 4.39 | 4.39 | 0.46% | 233,500 |
| Mar 3, 2026 | 4.50 | 4.56 | 4.36 | 4.37 | 4.37 | -4.17% | 185,600 |
| Mar 2, 2026 | 4.59 | 4.59 | 4.49 | 4.56 | 4.56 | -1.30% | 107,000 |
| Feb 27, 2026 | 4.58 | 4.70 | 4.56 | 4.62 | 4.62 | 0.87% | 86,700 |
| Feb 26, 2026 | 4.72 | 4.72 | 4.58 | 4.58 | 4.58 | -2.97% | 145,200 |
| Feb 25, 2026 | 4.71 | 4.73 | 4.69 | 4.72 | 4.72 | -0.42% | 68,800 |
| Feb 24, 2026 | 4.75 | 4.78 | 4.70 | 4.74 | 4.74 | -0.21% | 79,600 |
| Feb 23, 2026 | 4.70 | 4.78 | 4.67 | 4.75 | 4.75 | 0.64% | 143,600 |
| Feb 20, 2026 | 4.70 | 4.73 | 4.69 | 4.72 | 4.72 | 1.29% | 202,000 |
| Feb 19, 2026 | 4.46 | 4.73 | 4.46 | 4.66 | 4.66 | 4.48% | 329,600 |
| Feb 16, 2026 | 4.32 | 4.50 | 4.32 | 4.46 | 4.46 | 3.24% | 131,400 |
| Feb 13, 2026 | 4.32 | 4.35 | 4.31 | 4.32 | 4.32 | 0.23% | 95,800 |
| Feb 12, 2026 | 4.23 | 4.32 | 4.23 | 4.31 | 4.31 | 1.89% | 148,400 |
| Feb 11, 2026 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | - | 138,100 |
| Feb 10, 2026 | 4.22 | 4.25 | 4.22 | 4.23 | 4.23 | 0.24% | 110,400 |
| Feb 9, 2026 | 4.18 | 4.22 | 4.17 | 4.22 | 4.22 | 0.72% | 63,000 |
| Feb 6, 2026 | 4.19 | 4.19 | 4.17 | 4.19 | 4.19 | - | 175,600 |
| Feb 5, 2026 | 4.18 | 4.20 | 4.17 | 4.19 | 4.19 | -0.24% | 45,500 |
| Feb 4, 2026 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | - | 73,100 |
| Feb 3, 2026 | 4.18 | 4.20 | 4.17 | 4.20 | 4.20 | 0.48% | 32,700 |
| Feb 2, 2026 | 4.20 | 4.21 | 4.06 | 4.18 | 4.18 | -0.24% | 137,400 |
| Jan 30, 2026 | 4.21 | 4.22 | 4.19 | 4.19 | 4.19 | -0.48% | 28,300 |
| Jan 29, 2026 | 4.22 | 4.22 | 4.17 | 4.21 | 4.21 | -0.24% | 79,600 |
| Jan 28, 2026 | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | -0.47% | 50,200 |
| Jan 27, 2026 | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | - | 87,200 |
| Jan 26, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | 0.95% | 79,300 |
| Jan 23, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | - | 114,000 |
| Jan 22, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 99,100 |
| Jan 21, 2026 | 4.17 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 58,100 |
| Jan 20, 2026 | 4.19 | 4.20 | 4.17 | 4.20 | 4.20 | 0.24% | 36,800 |
| Jan 19, 2026 | 4.18 | 4.20 | 4.18 | 4.19 | 4.19 | 0.24% | 70,400 |
| Jan 16, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 174,100 |
| Jan 15, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | - | 73,500 |
| Jan 14, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 0.24% | 73,900 |
| Jan 13, 2026 | 4.19 | 4.19 | 4.18 | 4.19 | 4.19 | - | 40,500 |
| Jan 12, 2026 | 4.19 | 4.19 | 4.17 | 4.19 | 4.19 | - | 45,000 |
| Jan 9, 2026 | 4.17 | 4.20 | 4.17 | 4.19 | 4.19 | 0.96% | 18,600 |
| Jan 8, 2026 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | -0.95% | 45,000 |