BRC Asia Limited (SGX:BEC)
Singapore · Delayed Price · Currency is SGD 4.140
-0.030 (-0.72%)
Nov 2, 2026, 3:43 PM SGT
BRC Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.15 | 4.17 | 4.14 | 4.14 | 4.14 | -0.72% | 28,200 |
| Oct 30, 2026 | 4.11 | 4.25 | 4.11 | 4.17 | 4.17 | 1.71% | 241,300 |
| Oct 29, 2026 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | -0.24% | 251,600 |
| Oct 28, 2026 | 3.96 | 4.13 | 3.95 | 4.11 | 4.11 | 4.58% | 210,400 |
| Oct 27, 2026 | 3.83 | 3.98 | 3.83 | 3.93 | 3.93 | 0.77% | 90,200 |
| Oct 26, 2026 | 4.07 | 4.08 | 3.83 | 3.90 | 3.90 | -4.41% | 234,300 |
| Oct 23, 2026 | 4.14 | 4.14 | 4.05 | 4.08 | 4.08 | -0.97% | 59,000 |
| Oct 22, 2026 | 4.12 | 4.18 | 4.10 | 4.12 | 4.12 | -0.24% | 385,400 |
| Oct 21, 2026 | 4.10 | 4.23 | 4.08 | 4.21 | 4.13 | 2.93% | 304,200 |
| Oct 20, 2026 | 4.08 | 4.09 | 4.05 | 4.09 | 4.01 | 0.25% | 41,900 |
| Oct 19, 2026 | 4.07 | 4.09 | 4.05 | 4.08 | 4.00 | -0.49% | 22,000 |
| Oct 16, 2026 | 4.05 | 4.10 | 4.03 | 4.10 | 4.02 | 0.49% | 115,800 |
| Oct 15, 2026 | 4.03 | 4.10 | 4.03 | 4.08 | 4.00 | -0.73% | 298,400 |
| Oct 14, 2026 | 4.07 | 4.12 | 4.07 | 4.11 | 4.03 | 1.23% | 39,700 |
| Oct 13, 2026 | 4.12 | 4.12 | 4.02 | 4.06 | 3.98 | -1.22% | 81,700 |
| Oct 12, 2026 | 4.15 | 4.15 | 4.08 | 4.11 | 4.03 | - | 36,400 |
| Oct 9, 2026 | 4.13 | 4.15 | 4.10 | 4.11 | 4.03 | 0.49% | 27,700 |
| Oct 8, 2026 | 4.26 | 4.26 | 4.06 | 4.09 | 4.01 | -3.99% | 203,100 |
| Oct 7, 2026 | 4.14 | 4.26 | 4.14 | 4.26 | 4.18 | 2.90% | 189,500 |
| Oct 6, 2026 | 4.17 | 4.17 | 4.14 | 4.14 | 4.06 | -0.48% | 20,300 |
| Oct 5, 2026 | 4.12 | 4.18 | 4.12 | 4.16 | 4.08 | 0.97% | 108,400 |
| Oct 2, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.04 | 0.49% | 49,000 |
| Oct 1, 2026 | 4.12 | 4.12 | 4.09 | 4.10 | 4.02 | -0.49% | 75,100 |
| Sep 30, 2026 | 4.11 | 4.15 | 4.11 | 4.12 | 4.04 | 0.24% | 47,500 |
| Sep 29, 2026 | 4.12 | 4.12 | 4.08 | 4.11 | 4.03 | -0.24% | 60,200 |
| Sep 28, 2026 | 4.11 | 4.14 | 4.10 | 4.12 | 4.04 | 0.73% | 16,700 |
| Sep 25, 2026 | 4.15 | 4.16 | 4.09 | 4.09 | 4.01 | -1.21% | 54,900 |
| Sep 24, 2026 | 4.11 | 4.16 | 4.11 | 4.14 | 4.06 | 0.73% | 65,100 |
| Sep 23, 2026 | 4.11 | 4.12 | 4.10 | 4.11 | 4.03 | -0.24% | 40,100 |
| Sep 22, 2026 | 4.11 | 4.12 | 4.10 | 4.12 | 4.04 | - | 78,300 |
| Sep 21, 2026 | 4.15 | 4.15 | 4.08 | 4.12 | 4.04 | -0.24% | 69,500 |
| Sep 18, 2026 | 4.15 | 4.15 | 4.08 | 4.13 | 4.05 | -0.48% | 145,000 |
| Sep 17, 2026 | 4.13 | 4.18 | 4.13 | 4.15 | 4.07 | 0.24% | 81,800 |
| Sep 16, 2026 | 4.13 | 4.15 | 4.13 | 4.14 | 4.06 | 0.24% | 104,500 |
| Sep 15, 2026 | 4.19 | 4.20 | 4.13 | 4.13 | 4.05 | -1.67% | 85,400 |
| Sep 14, 2026 | 4.20 | 4.21 | 4.18 | 4.20 | 4.12 | - | 39,000 |
| Sep 11, 2026 | 4.20 | 4.23 | 4.18 | 4.20 | 4.12 | -1.18% | 66,400 |
| Sep 10, 2026 | 4.23 | 4.25 | 4.20 | 4.25 | 4.17 | 0.47% | 10,900 |
| Sep 9, 2026 | 4.24 | 4.25 | 4.20 | 4.23 | 4.15 | -0.24% | 98,700 |
| Sep 8, 2026 | 4.24 | 4.25 | 4.21 | 4.24 | 4.16 | -0.47% | 70,400 |
| Sep 7, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.18 | 0.95% | 79,600 |
| Sep 4, 2026 | 4.20 | 4.23 | 4.16 | 4.22 | 4.14 | 0.72% | 79,900 |
| Sep 3, 2026 | 4.23 | 4.23 | 4.18 | 4.19 | 4.11 | -0.95% | 65,500 |
| Sep 2, 2026 | 4.23 | 4.26 | 4.21 | 4.23 | 4.15 | 1.20% | 75,200 |
| Sep 1, 2026 | 4.23 | 4.24 | 4.18 | 4.18 | 4.10 | -1.42% | 32,300 |
| Aug 31, 2026 | 4.17 | 4.24 | 4.14 | 4.24 | 4.16 | 1.92% | 68,400 |
| Aug 28, 2026 | 4.19 | 4.22 | 4.12 | 4.16 | 4.08 | -0.72% | 171,900 |
| Aug 27, 2026 | 4.22 | 4.22 | 4.17 | 4.19 | 4.11 | -0.71% | 148,200 |
| Aug 26, 2026 | 4.23 | 4.24 | 4.21 | 4.22 | 4.14 | -0.24% | 35,000 |
| Aug 25, 2026 | 4.22 | 4.24 | 4.20 | 4.23 | 4.15 | - | 84,100 |