Vibrant Group Limited (SGX:BIP)
Singapore · Delayed Price · Currency is SGD 0.1430
+0.0010 (0.70%)
At close: Mar 20, 2026
Vibrant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 10,700 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 200 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 34,000 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,400 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,900 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.38% | 56,000 |
| Mar 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 8,100 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.03% | 103,000 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.47% | 197,100 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.26% | 309,100 |
| Mar 3, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 324,300 |
| Feb 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 35,700 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 40,900 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 700 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 25,800 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 60,100 |
| Feb 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 78,500 |
| Feb 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 212,700 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 150,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 183,800 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 761,400 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 344,100 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 122,100 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 17,700 |
| 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 |