Sapphire Corporation Limited (SGX:BRD)
Singapore · Delayed Price · Currency is SGD 0.0450
+0.0030 (7.14%)
At close: Sep 29, 2025
Sapphire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 361,700 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 400 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 155,300 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 249,900 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 11,100 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 51,100 |
| Sep 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 65,700 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 21,900 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 39,100 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 120,000 |
| Sep 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 98,300 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,200 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 217,800 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 63,300 |
| Sep 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 365,700 |
| Aug 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 118,500 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 97,700 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 268,300 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 155,000 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 926,000 |
| Aug 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 154,300 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 100,900 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 150,000 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 100,400 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 421,800 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 2,000 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 1,000 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 4,000 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 176,600 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 113,000 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 15,300 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 528,200 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 5,271,900 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 50,000 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.55% | 184,600 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 229,800 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 124,600 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.55% | 592,200 |
| Jul 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 436,600 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.82% | 5,000 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 430,300 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 720,100 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.28% | 4,931,400 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 1,530,500 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 2,600 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,800 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,100 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 103,100 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 100 |