JB Foods Limited (SGX:BEW)
Singapore · Delayed Price · Currency is SGD 0.4600
+0.0050 (1.10%)
At close: Aug 11, 2025, 5:00 PM SGT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 10,000 |
| Aug 11, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | 1.10% | 87,300 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -1.09% | 32,400 |
| Aug 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -4.17% | 53,200 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | 2.13% | 210,100 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 508,600 |
| Aug 4, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -1.03% | 230,300 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.02% | 116,300 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.00% | 59,500 |
| Jul 30, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | - | 4.17% | 257,200 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.05% | 80,300 |
| Jul 28, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | - | 1.06% | 159,500 |
| Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2.17% | 100 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jul 23, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | - | 498,300 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -2.13% | 147,000 |
| Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -1.05% | 45,500 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.06% | 100 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1.08% | 11,700 |
| Jul 16, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 2.20% | 120,500 |
| Jul 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3.41% | 24,500 |
| Jul 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jul 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 11,000 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jul 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jul 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 6,000 |
| Jul 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jul 4, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -1.12% | 9,000 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.11% | 7,500 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 24,500 |
| Jul 1, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -1.10% | 119,600 |
| Jun 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jun 27, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 2.25% | 52,100 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.11% | 9,500 |
| Jun 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1.12% | 100 |
| Jun 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.11% | 78,000 |
| Jun 12, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | - | 29,500 |
| Jun 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.10% | 62,500 |
| Jun 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -1.09% | 40,000 |
| Jun 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.10% | 229,500 |
| Jun 6, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 2.25% | 48,600 |
| Jun 5, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -2.20% | 40,600 |
| Jun 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | - | 20,000 |