Vibrant Group Limited (SGX:BIP)
Singapore · Delayed Price · Currency is SGD 0.1250
+0.0010 (0.81%)
At close: Oct 27, 2026
Vibrant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 18,100 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 202,200 |
| Oct 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 500 |
| Oct 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.93% | 22,100 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 11,700 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 350,100 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.51% | 2,000 |
| Oct 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 80,200 |
| Oct 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 207,700 |
| Oct 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.65% | 512,100 |
| Oct 2, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 4.03% | 2,271,000 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 9,400 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 243,600 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 10,400 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | 2,100 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 1,000 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 168,100 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | 13,000 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 2,100 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 200 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 100 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,000 |
| Sep 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 15,700 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 30,200 |
| Sep 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | - | 2,099,100 |
| Sep 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | -2.34% | 133,300 |
| Sep 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 2.40% | 103,100 |
| Sep 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.63% | 100,000 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 1,212,500 |
| Aug 31, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 5,200 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 2,500 |
| Aug 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 2.44% | 72,500 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 59,200 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,200 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 31,100 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 61,500 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 175,900 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,600 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.36% | 13,000 |
| Aug 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 2.42% | 130,000 |
| Aug 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 33,600 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 145,900 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | 846,900 |
| Aug 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -5.30% | 352,600 |
| Aug 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 27,100 |
| Jul 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.22% | 5,100 |
| Jul 28, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.13 | 4.65% | 103,300 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 177,000 |
| Jul 23, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.12 | -1.53% | 13,400 |