BRC Asia Limited (SGX:BEC)
3.590
-0.040 (-1.10%)
Aug 8, 2025, 4:57 PM SGT
BRC Asia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 3.64 | 3.64 | 3.58 | 3.59 | 3.59 | -1.10% | 67,900 |
Aug 7, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | 0.55% | 13,100 |
Aug 6, 2025 | 3.57 | 3.62 | 3.57 | 3.61 | 3.61 | 1.12% | 37,500 |
Aug 5, 2025 | 3.55 | 3.60 | 3.55 | 3.57 | 3.57 | 0.28% | 12,900 |
Aug 4, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -0.28% | 20,700 |
Aug 1, 2025 | 3.56 | 3.57 | 3.55 | 3.57 | 3.57 | -0.56% | 15,100 |
Jul 31, 2025 | 3.58 | 3.65 | 3.56 | 3.59 | 3.59 | -0.28% | 21,400 |
Jul 30, 2025 | 3.55 | 3.62 | 3.55 | 3.60 | 3.60 | 2.86% | 42,000 |
Jul 29, 2025 | 3.56 | 3.56 | 3.47 | 3.50 | 3.50 | -1.96% | 82,500 |
Jul 28, 2025 | 3.63 | 3.63 | 3.56 | 3.57 | 3.57 | -1.65% | 22,800 |
Jul 25, 2025 | 3.63 | 3.69 | 3.58 | 3.63 | 3.63 | - | 53,300 |
Jul 24, 2025 | 3.62 | 3.65 | 3.61 | 3.63 | 3.63 | 0.83% | 24,700 |
Jul 23, 2025 | 3.63 | 3.63 | 3.56 | 3.60 | 3.60 | -1.37% | 84,900 |
Jul 22, 2025 | 3.54 | 3.68 | 3.53 | 3.65 | 3.65 | 2.82% | 81,800 |
Jul 21, 2025 | 3.72 | 3.72 | 3.55 | 3.55 | 3.55 | -4.31% | 163,200 |
Jul 18, 2025 | 3.65 | 3.71 | 3.60 | 3.71 | 3.71 | 3.06% | 139,000 |
Jul 17, 2025 | 3.57 | 3.65 | 3.57 | 3.60 | 3.60 | 1.69% | 133,000 |
Jul 16, 2025 | 3.47 | 3.54 | 3.46 | 3.54 | 3.54 | 2.02% | 153,300 |
Jul 15, 2025 | 3.51 | 3.55 | 3.43 | 3.47 | 3.47 | 4.20% | 217,400 |
Jul 14, 2025 | 3.33 | 3.33 | 3.29 | 3.33 | 3.33 | - | 77,200 |
Jul 11, 2025 | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | - | 80,800 |
Jul 10, 2025 | 3.30 | 3.34 | 3.26 | 3.33 | 3.33 | 0.91% | 56,500 |
Jul 9, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 1.54% | 43,100 |
Jul 8, 2025 | 3.18 | 3.39 | 3.17 | 3.25 | 3.25 | 2.52% | 207,500 |
Jul 7, 2025 | 3.16 | 3.17 | 3.14 | 3.17 | 3.17 | 0.32% | 60,500 |
Jul 4, 2025 | 3.13 | 3.16 | 3.11 | 3.16 | 3.16 | 0.96% | 68,400 |
Jul 3, 2025 | 3.11 | 3.13 | 3.10 | 3.13 | 3.13 | 0.97% | 25,000 |
Jul 2, 2025 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 26,800 |
Jul 1, 2025 | 3.11 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 47,300 |
Jun 30, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | 0.65% | 39,400 |
Jun 27, 2025 | 3.11 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 22,100 |
Jun 26, 2025 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | 0.32% | 17,900 |
Jun 25, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.32% | 7,800 |
Jun 24, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.32% | 25,300 |
Jun 23, 2025 | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | -0.96% | 8,700 |
Jun 20, 2025 | 3.11 | 3.12 | 2.90 | 3.12 | 3.12 | -0.32% | 64,600 |
Jun 19, 2025 | 3.12 | 3.15 | 3.12 | 3.13 | 3.13 | - | 5,900 |
Jun 18, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -0.32% | 17,700 |
Jun 17, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | 0.32% | 5,500 |
Jun 16, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 1,200 |
Jun 13, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | -0.32% | 66,800 |
Jun 12, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | -0.32% | 6,500 |
Jun 11, 2025 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | 0.32% | 27,800 |
Jun 10, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 0.64% | 6,500 |
Jun 9, 2025 | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | -0.32% | 29,100 |
Jun 6, 2025 | 3.11 | 3.14 | 3.11 | 3.13 | 3.13 | 0.64% | 25,000 |
Jun 5, 2025 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -0.64% | 3,100 |
Jun 4, 2025 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | - | 17,900 |
Jun 3, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | 0.32% | 21,800 |
Jun 2, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.95% | 8,100 |