BRC Asia Limited (SGX:BEC)
Singapore · Delayed Price · Currency is SGD 4.480
+0.030 (0.67%)
Jun 10, 2026, 5:04 PM SGT
BRC Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.54 | 4.54 | 4.42 | 4.48 | 4.48 | 0.67% | 97,500 |
| Jun 9, 2026 | 4.43 | 4.54 | 4.43 | 4.45 | 4.45 | 0.45% | 26,200 |
| Jun 8, 2026 | 4.50 | 4.57 | 4.41 | 4.43 | 4.43 | -2.64% | 93,700 |
| Jun 5, 2026 | 4.58 | 4.59 | 4.55 | 4.55 | 4.55 | -0.66% | 32,900 |
| Jun 4, 2026 | 4.66 | 4.66 | 4.56 | 4.58 | 4.58 | -1.72% | 39,500 |
| Jun 3, 2026 | 4.69 | 4.72 | 4.62 | 4.66 | 4.66 | - | 75,200 |
| Jun 2, 2026 | 4.65 | 4.70 | 4.59 | 4.66 | 4.66 | 1.75% | 188,300 |
| May 29, 2026 | 4.61 | 4.62 | 4.52 | 4.58 | 4.58 | -0.65% | 131,300 |
| May 28, 2026 | 4.61 | 4.68 | 4.61 | 4.61 | 4.61 | -0.22% | 39,900 |
| May 26, 2026 | 4.65 | 4.65 | 4.60 | 4.62 | 4.62 | -0.86% | 19,000 |
| May 25, 2026 | 4.61 | 4.67 | 4.61 | 4.66 | 4.66 | 1.08% | 32,900 |
| May 22, 2026 | 4.65 | 4.70 | 4.57 | 4.61 | 4.61 | -2.12% | 145,600 |
| May 21, 2026 | 4.71 | 4.75 | 4.65 | 4.71 | 4.71 | 0.43% | 127,900 |
| May 20, 2026 | 4.67 | 4.69 | 4.61 | 4.69 | 4.69 | 0.43% | 39,000 |
| May 19, 2026 | 4.71 | 4.71 | 4.62 | 4.67 | 4.67 | -0.85% | 83,600 |
| May 18, 2026 | 4.81 | 4.82 | 4.66 | 4.71 | 4.71 | -1.87% | 74,500 |
| May 15, 2026 | 4.70 | 4.83 | 4.70 | 4.80 | 4.80 | 3.23% | 394,400 |
| May 14, 2026 | 4.64 | 4.72 | 4.60 | 4.65 | 4.65 | 1.53% | 355,300 |
| May 13, 2026 | 4.54 | 4.64 | 4.52 | 4.58 | 4.58 | 2.00% | 164,700 |
| May 12, 2026 | 4.56 | 4.63 | 4.48 | 4.49 | 4.49 | -1.75% | 125,900 |
| May 11, 2026 | 4.70 | 4.70 | 4.56 | 4.57 | 4.57 | -2.77% | 138,400 |
| May 8, 2026 | 4.43 | 4.72 | 4.41 | 4.70 | 4.70 | 5.62% | 138,100 |
| May 7, 2026 | 4.41 | 4.49 | 4.41 | 4.45 | 4.45 | 0.91% | 17,100 |
| May 6, 2026 | 4.40 | 4.41 | 4.38 | 4.41 | 4.41 | 0.23% | 68,500 |
| May 5, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.79% | 34,400 |
| May 4, 2026 | 4.47 | 4.50 | 4.47 | 4.48 | 4.48 | 0.22% | 44,200 |
| Apr 30, 2026 | 4.49 | 4.51 | 4.45 | 4.47 | 4.47 | -0.45% | 78,000 |
| Apr 29, 2026 | 4.63 | 4.65 | 4.62 | 4.63 | 4.49 | -0.22% | 31,100 |
| Apr 28, 2026 | 4.61 | 4.65 | 4.61 | 4.64 | 4.50 | 0.22% | 23,700 |
| Apr 27, 2026 | 4.63 | 4.64 | 4.60 | 4.63 | 4.49 | 0.22% | 36,200 |
| Apr 24, 2026 | 4.61 | 4.65 | 4.60 | 4.62 | 4.48 | -0.22% | 35,700 |
| Apr 23, 2026 | 4.64 | 4.65 | 4.62 | 4.63 | 4.49 | -0.64% | 36,000 |
| Apr 22, 2026 | 4.63 | 4.67 | 4.62 | 4.66 | 4.52 | 0.22% | 16,900 |
| Apr 21, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.51 | 0.65% | 28,100 |
| Apr 20, 2026 | 4.67 | 4.67 | 4.62 | 4.62 | 4.48 | -1.07% | 54,000 |
| Apr 17, 2026 | 4.66 | 4.69 | 4.65 | 4.67 | 4.53 | -0.21% | 53,600 |
| Apr 16, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.54 | -0.43% | 50,300 |
| Apr 15, 2026 | 4.68 | 4.72 | 4.67 | 4.70 | 4.56 | 0.43% | 54,500 |
| Apr 14, 2026 | 4.68 | 4.69 | 4.66 | 4.68 | 4.54 | - | 44,600 |
| Apr 13, 2026 | 4.70 | 4.72 | 4.67 | 4.68 | 4.54 | -0.43% | 47,000 |
| Apr 10, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.56 | 0.43% | 65,300 |
| Apr 9, 2026 | 4.70 | 4.71 | 4.66 | 4.68 | 4.54 | -0.43% | 53,100 |
| Apr 8, 2026 | 4.68 | 4.72 | 4.64 | 4.70 | 4.56 | 0.86% | 106,400 |
| Apr 7, 2026 | 4.67 | 4.68 | 4.64 | 4.66 | 4.52 | -0.43% | 8,200 |
| Apr 6, 2026 | 4.67 | 4.70 | 4.65 | 4.68 | 4.54 | 0.43% | 44,600 |
| Apr 2, 2026 | 4.68 | 4.68 | 4.60 | 4.66 | 4.52 | -0.43% | 33,300 |
| Apr 1, 2026 | 4.78 | 4.78 | 4.60 | 4.68 | 4.54 | 0.21% | 48,400 |
| Mar 31, 2026 | 4.66 | 4.71 | 4.61 | 4.67 | 4.53 | -0.43% | 80,800 |
| Mar 30, 2026 | 4.73 | 4.73 | 4.64 | 4.69 | 4.55 | -0.85% | 61,600 |
| Mar 27, 2026 | 4.70 | 4.78 | 4.70 | 4.73 | 4.59 | 0.42% | 68,300 |