Vibrant Group Limited (SGX:BIP)
Singapore · Delayed Price · Currency is SGD 0.1620
-0.0040 (-2.41%)
Last updated: Oct 31, 2025, 11:56 AM SGT
Vibrant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -3.01% | 191,900 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -1.19% | 330,200 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2.44% | 20,200 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.53% | 267,200 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.19% | 360,100 |
| Oct 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 2.44% | 919,300 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 1.23% | 20,700 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 26,500 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.61% | 15,600 |
| Oct 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 1.24% | 96,500 |
| Oct 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 1.26% | 6,600 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 45,200 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.63% | 276,800 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.23% | 271,100 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.25% | 363,900 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 120,800 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.23% | 323,600 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.61% | 365,300 |
| Oct 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 255,800 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 43,500 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -1.21% | 220,100 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.20% | 83,800 |
| Sep 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.09% | 751,500 |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 200,000 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.22% | 471,000 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.61% | 73,600 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -1.20% | 338,000 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -0.60% | 841,400 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 1.20% | 509,400 |
| Sep 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 1.84% | 875,000 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -1.21% | 484,600 |
| Sep 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -1.79% | 201,700 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 1.82% | 638,000 |
| Sep 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 0.61% | 699,100 |
| Sep 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 193,600 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -2.38% | 200 |
| Sep 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 2.44% | 376,400 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -2.38% | 515,700 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.82% | 1,065,400 |
| Sep 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 498,500 |
| Sep 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -0.60% | 84,500 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -0.60% | 742,500 |
| Sep 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -7.22% | 2,791,400 |
| Aug 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.86% | 4,376,400 |
| Aug 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 1,303,600 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -2.86% | 681,900 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -1.69% | 498,900 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 1.71% | 947,500 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 1.16% | 2,806,900 |