BRC Asia Limited (SGX:BEC)
Singapore · Delayed Price · Currency is SGD 4.470
-0.160 (-3.46%)
Apr 30, 2026, 5:04 PM SGT
BRC Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.49 | 4.51 | 4.45 | 4.47 | 4.47 | -3.46% | 78,000 |
| Apr 29, 2026 | 4.63 | 4.65 | 4.62 | 4.63 | 4.63 | -0.22% | 31,100 |
| Apr 28, 2026 | 4.61 | 4.65 | 4.61 | 4.64 | 4.64 | 0.22% | 23,700 |
| Apr 27, 2026 | 4.63 | 4.64 | 4.60 | 4.63 | 4.63 | 0.22% | 36,200 |
| Apr 24, 2026 | 4.61 | 4.65 | 4.60 | 4.62 | 4.62 | -0.22% | 35,700 |
| Apr 23, 2026 | 4.64 | 4.65 | 4.62 | 4.63 | 4.63 | -0.64% | 36,000 |
| Apr 22, 2026 | 4.63 | 4.67 | 4.62 | 4.66 | 4.66 | 0.22% | 16,900 |
| Apr 21, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | 0.65% | 28,100 |
| Apr 20, 2026 | 4.67 | 4.67 | 4.62 | 4.62 | 4.62 | -1.07% | 54,000 |
| Apr 17, 2026 | 4.66 | 4.69 | 4.65 | 4.67 | 4.67 | -0.21% | 53,600 |
| Apr 16, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 50,300 |
| Apr 15, 2026 | 4.68 | 4.72 | 4.67 | 4.70 | 4.70 | 0.43% | 54,500 |
| Apr 14, 2026 | 4.68 | 4.69 | 4.66 | 4.68 | 4.68 | - | 44,600 |
| Apr 13, 2026 | 4.70 | 4.72 | 4.67 | 4.68 | 4.68 | -0.43% | 47,000 |
| Apr 10, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 0.43% | 65,300 |
| Apr 9, 2026 | 4.70 | 4.71 | 4.66 | 4.68 | 4.68 | -0.43% | 53,100 |
| Apr 8, 2026 | 4.68 | 4.72 | 4.64 | 4.70 | 4.70 | 0.86% | 106,400 |
| Apr 7, 2026 | 4.67 | 4.68 | 4.64 | 4.66 | 4.66 | -0.43% | 8,200 |
| Apr 6, 2026 | 4.67 | 4.70 | 4.65 | 4.68 | 4.68 | 0.43% | 44,600 |
| Apr 2, 2026 | 4.68 | 4.68 | 4.60 | 4.66 | 4.66 | -0.43% | 33,300 |
| Apr 1, 2026 | 4.78 | 4.78 | 4.60 | 4.68 | 4.68 | 0.21% | 48,400 |
| Mar 31, 2026 | 4.66 | 4.71 | 4.61 | 4.67 | 4.67 | -0.43% | 80,800 |
| Mar 30, 2026 | 4.73 | 4.73 | 4.64 | 4.69 | 4.69 | -0.85% | 61,600 |
| Mar 27, 2026 | 4.70 | 4.78 | 4.70 | 4.73 | 4.73 | 0.42% | 68,300 |
| Mar 26, 2026 | 4.72 | 4.76 | 4.71 | 4.71 | 4.71 | 0.43% | 127,100 |
| Mar 25, 2026 | 4.69 | 4.72 | 4.65 | 4.69 | 4.69 | 0.43% | 83,600 |
| Mar 24, 2026 | 4.65 | 4.68 | 4.53 | 4.67 | 4.67 | 1.97% | 86,300 |
| Mar 23, 2026 | 4.62 | 4.62 | 4.52 | 4.58 | 4.58 | -1.51% | 165,000 |
| 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 |