Vibrant Group Limited (SGX:BIP)
Singapore · Delayed Price · Currency is SGD 0.1540
0.00 (0.00%)
Last updated: Dec 5, 2025, 3:36 PM SGT
Vibrant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 52,800 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 71,400 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 71,600 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 14,200 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 244,100 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 31,200 |
| Nov 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 852,300 |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 648,400 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 42,900 |
| Nov 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 549,600 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 1,800 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 20,600 |
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 237,700 |
| Oct 31, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.01% | 191,900 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 330,200 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.44% | 20,200 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 267,200 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 360,100 |
| Oct 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.44% | 919,300 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 20,700 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 26,500 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 15,600 |
| Oct 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.24% | 96,500 |
| Oct 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.26% | 6,600 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 45,200 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 276,800 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 271,100 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 363,900 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 120,800 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 323,600 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 365,300 |
| Oct 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 255,800 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 43,500 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 220,100 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 83,800 |
| Sep 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 751,500 |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 200,000 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 471,000 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 73,600 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 338,000 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 841,400 |