Vibrant Group Limited (SGX:BIP)
Singapore · Delayed Price · Currency is SGD 0.1550
-0.0030 (-1.90%)
At close: Feb 9, 2026
Vibrant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 21,100 |
| Feb 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 522,700 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 619,400 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 218,700 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.24% | 187,100 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 53,100 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 352,500 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 602,500 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 307,200 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 359,800 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 149,300 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.80% | 421,100 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 354,000 |
| Jan 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 2,200 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.16% | 7,000 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 14,500 |
| Jan 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 118,000 |
| Jan 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 524,900 |
| Jan 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 167,600 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 210,500 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 115,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 274,500 |
| Jan 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 374,400 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 610,800 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 15,600 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 5,600 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 168,400 |
| Dec 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.29% | 103,000 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 218,000 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 58,100 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 121,600 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 64,000 |
| Dec 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 34,100 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.56% | 203,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 56,000 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 259,200 |
| Dec 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.60% | 165,300 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 300 |
| Dec 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 10,700 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,100 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 47,000 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 47,500 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.53% | 40,100 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.60% | 31,000 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 112,200 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.75% | 20,600 |
| Nov 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.56% | 270,400 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 206,600 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 600 |