Vibrant Group Limited (SGX:BIP)
Singapore · Delayed Price · Currency is SGD 0.1680
+0.0020 (1.20%)
At close: Sep 19, 2025
Vibrant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 509,400 |
| Sep 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.84% | 875,000 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 484,600 |
| Sep 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 201,700 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.82% | 638,000 |
| Sep 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 699,100 |
| Sep 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 193,600 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.38% | 200 |
| Sep 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.44% | 376,400 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 515,700 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.82% | 1,065,400 |
| Sep 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | - | 498,500 |
| Sep 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | -0.60% | 84,500 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -0.60% | 742,500 |
| Sep 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.16 | -7.22% | 2,791,400 |
| Aug 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 4,376,400 |
| Aug 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 2.94% | 1,303,600 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 681,900 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | -1.69% | 498,900 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | 1.71% | 947,500 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | 1.16% | 2,806,900 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.37% | 3,418,700 |
| Aug 20, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.16 | 11.18% | 6,291,200 |
| Aug 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.40% | 123,000 |
| Aug 18, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.25% | 731,400 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.14% | 188,400 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 281,300 |
| Aug 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 508,500 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | -1.26% | 40,200 |
| Aug 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 252,400 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.07% | 127,100 |
| Aug 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 466,700 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 701,400 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.16 | -2.37% | 367,600 |
| Aug 4, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.16 | 4.97% | 892,600 |
| Aug 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 1,061,600 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.65% | 905,100 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.58% | 1,200,300 |
| Jul 29, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.95% | 2,503,900 |
| Jul 28, 2025 | 0.16 | 0.22 | 0.16 | 0.19 | 0.19 | 22.58% | 10,886,500 |
| Jul 25, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.15 | 24.00% | 3,918,300 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 0.81% | 1,879,000 |
| Jul 23, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 15.89% | 3,914,700 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.10 | 1.90% | 881,900 |
| Jul 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | - | 308,900 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.10 | -0.94% | 532,400 |
| Jul 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 0.95% | 29,100 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.10 | 3.96% | 170,600 |
| Jul 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,032,600 |
| Jul 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.88% | 340,500 |