Vibrant Group Limited (SGX:BIP)
Singapore · Delayed Price · Currency is SGD 0.1530
-0.0020 (-1.29%)
Last updated: Jan 20, 2026, 9:47 AM SGT
Vibrant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |