BRC Asia Limited (SGX:BEC)
Singapore · Delayed Price · Currency is SGD 4.460
+0.210 (4.94%)
Sep 8, 2025, 5:04 PM SGT
BRC Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.12 | 4.25 | 4.09 | 4.25 | 4.25 | 4.94% | 236,100 |
| Sep 4, 2025 | 4.04 | 4.06 | 4.04 | 4.05 | 4.05 | - | 23,300 |
| Sep 3, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 0.75% | 79,200 |
| Sep 2, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 4.02 | -0.50% | 26,900 |
| Sep 1, 2025 | 4.06 | 4.08 | 4.01 | 4.04 | 4.04 | -0.25% | 42,800 |
| Aug 29, 2025 | 3.98 | 4.08 | 3.98 | 4.05 | 4.05 | 1.76% | 104,000 |
| Aug 28, 2025 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -2.93% | 125,800 |
| Aug 27, 2025 | 4.16 | 4.17 | 4.04 | 4.10 | 4.10 | -0.97% | 58,000 |
| Aug 26, 2025 | 4.18 | 4.20 | 3.86 | 4.14 | 4.14 | 0.98% | 220,500 |
| Aug 25, 2025 | 3.98 | 4.12 | 3.98 | 4.10 | 4.10 | 4.59% | 266,200 |
| Aug 22, 2025 | 3.79 | 3.99 | 3.79 | 3.92 | 3.92 | 4.26% | 169,700 |
| Aug 21, 2025 | 3.64 | 3.78 | 3.64 | 3.76 | 3.76 | 3.30% | 251,800 |
| Aug 20, 2025 | 3.61 | 3.65 | 3.57 | 3.64 | 3.64 | 0.55% | 66,100 |
| Aug 19, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 32,600 |
| Aug 18, 2025 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | 2.29% | 42,400 |
| Aug 15, 2025 | 3.55 | 3.58 | 3.48 | 3.50 | 3.50 | -1.41% | 26,900 |
| Aug 14, 2025 | 3.57 | 3.63 | 3.55 | 3.55 | 3.55 | -0.56% | 22,100 |
| Aug 13, 2025 | 3.58 | 3.58 | 3.55 | 3.57 | 3.57 | -0.28% | 24,000 |
| Aug 12, 2025 | 3.58 | 3.58 | 3.55 | 3.58 | 3.58 | -0.28% | 54,800 |
| Aug 11, 2025 | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | - | 39,700 |
| 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 |