BRC Asia Limited (SGX:BEC)
Singapore · Delayed Price · Currency is SGD 4.110
-0.010 (-0.24%)
Sep 22, 2026, 4:07 PM SGT
BRC Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.11 | 4.12 | 4.10 | 4.10 | - | -0.49% | 55,300 |
| Sep 21, 2026 | 4.15 | 4.15 | 4.08 | 4.12 | 4.12 | -0.24% | 69,500 |
| Sep 18, 2026 | 4.15 | 4.15 | 4.08 | 4.13 | 4.13 | -0.48% | 145,000 |
| Sep 17, 2026 | 4.13 | 4.18 | 4.13 | 4.15 | 4.15 | 0.24% | 81,800 |
| Sep 16, 2026 | 4.13 | 4.15 | 4.13 | 4.14 | 4.14 | 0.24% | 104,500 |
| Sep 15, 2026 | 4.19 | 4.20 | 4.13 | 4.13 | 4.13 | -1.67% | 85,400 |
| Sep 14, 2026 | 4.20 | 4.21 | 4.18 | 4.20 | 4.20 | - | 39,000 |
| Sep 11, 2026 | 4.20 | 4.23 | 4.18 | 4.20 | 4.20 | -1.18% | 66,400 |
| Sep 10, 2026 | 4.23 | 4.25 | 4.20 | 4.25 | 4.25 | 0.47% | 10,900 |
| Sep 9, 2026 | 4.24 | 4.25 | 4.20 | 4.23 | 4.23 | -0.24% | 98,700 |
| Sep 8, 2026 | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | -0.47% | 70,400 |
| Sep 7, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | 79,600 |
| Sep 4, 2026 | 4.20 | 4.23 | 4.16 | 4.22 | 4.22 | 0.72% | 79,900 |
| Sep 3, 2026 | 4.23 | 4.23 | 4.18 | 4.19 | 4.19 | -0.95% | 65,500 |
| Sep 2, 2026 | 4.23 | 4.26 | 4.21 | 4.23 | 4.23 | 1.20% | 75,200 |
| Sep 1, 2026 | 4.23 | 4.24 | 4.18 | 4.18 | 4.18 | -1.42% | 32,300 |
| Aug 31, 2026 | 4.17 | 4.24 | 4.14 | 4.24 | 4.24 | 1.92% | 68,400 |
| Aug 28, 2026 | 4.19 | 4.22 | 4.12 | 4.16 | 4.16 | -0.72% | 171,900 |
| Aug 27, 2026 | 4.22 | 4.22 | 4.17 | 4.19 | 4.19 | -0.71% | 148,200 |
| Aug 26, 2026 | 4.23 | 4.24 | 4.21 | 4.22 | 4.22 | -0.24% | 35,000 |
| Aug 25, 2026 | 4.22 | 4.24 | 4.20 | 4.23 | 4.23 | - | 84,100 |
| Aug 24, 2026 | 4.26 | 4.26 | 4.21 | 4.23 | 4.23 | -0.70% | 78,500 |
| Aug 21, 2026 | 4.25 | 4.26 | 4.22 | 4.26 | 4.26 | 0.24% | 64,200 |
| Aug 20, 2026 | 4.28 | 4.29 | 4.22 | 4.25 | 4.25 | -1.16% | 45,900 |
| Aug 19, 2026 | 4.29 | 4.32 | 4.29 | 4.30 | 4.30 | -0.46% | 55,800 |
| Aug 18, 2026 | 4.30 | 4.33 | 4.30 | 4.32 | 4.32 | 0.47% | 62,100 |
| Aug 17, 2026 | 4.33 | 4.34 | 4.25 | 4.30 | 4.30 | 0.70% | 78,300 |
| Aug 14, 2026 | 4.31 | 4.31 | 4.26 | 4.27 | 4.27 | -0.70% | 49,900 |
| Aug 13, 2026 | 4.46 | 4.46 | 4.27 | 4.30 | 4.30 | -4.02% | 233,800 |
| Aug 12, 2026 | 4.36 | 4.53 | 4.36 | 4.48 | 4.48 | 3.70% | 152,500 |
| Aug 11, 2026 | 4.21 | 4.38 | 4.21 | 4.32 | 4.32 | 2.86% | 125,500 |
| Aug 7, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -0.71% | 75,000 |
| Aug 6, 2026 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | - | 73,500 |
| Aug 5, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -0.47% | 85,100 |
| Aug 4, 2026 | 4.26 | 4.29 | 4.24 | 4.25 | 4.25 | - | 56,200 |
| Aug 3, 2026 | 4.25 | 4.28 | 4.22 | 4.25 | 4.25 | -0.23% | 57,600 |
| Jul 31, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 1.43% | 63,300 |
| Jul 30, 2026 | 4.20 | 4.25 | 4.20 | 4.20 | 4.20 | -1.41% | 104,000 |
| Jul 29, 2026 | 4.30 | 4.30 | 4.23 | 4.26 | 4.26 | -0.93% | 38,300 |
| Jul 28, 2026 | 4.35 | 4.35 | 4.29 | 4.30 | 4.30 | -1.15% | 104,300 |
| Jul 27, 2026 | 4.32 | 4.36 | 4.22 | 4.35 | 4.35 | 0.93% | 82,100 |
| Jul 24, 2026 | 4.33 | 4.34 | 4.22 | 4.31 | 4.31 | -0.46% | 94,100 |
| Jul 23, 2026 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | 2.61% | 114,000 |
| Jul 22, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -1.40% | 33,200 |
| Jul 21, 2026 | 4.35 | 4.35 | 4.20 | 4.28 | 4.28 | 1.90% | 85,000 |
| Jul 20, 2026 | 4.18 | 4.20 | 4.14 | 4.20 | 4.20 | 0.24% | 47,200 |
| Jul 17, 2026 | 4.27 | 4.27 | 4.14 | 4.19 | 4.19 | 0.48% | 43,500 |
| Jul 16, 2026 | 4.27 | 4.27 | 4.15 | 4.17 | 4.17 | -1.65% | 57,900 |
| Jul 15, 2026 | 4.18 | 4.30 | 4.18 | 4.24 | 4.24 | 0.71% | 119,200 |
| Jul 14, 2026 | 4.32 | 4.32 | 4.20 | 4.21 | 4.21 | -1.41% | 45,700 |